Ngân hàng TMCP Á Châu (acb)

23.75
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.30 -1.25% 271,250,600 8,509,700 205.3
21.70
24.55
23.75
2 tháng
(2026-01-19) 		-1.35 -5.38% 586,505,300 -60,254,300 -1,399.8
21.70
25.10
23.75
3 tháng
(2025-12-18) 		-0.10 -0.42% 827,874,000 -77,343,700 -1,822.1
21.70
25.50
23.75
6 tháng
(2025-09-19) 		-1.60 -6.31% 1,543,400,200 -113,574,700 -2,701.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.73 7.87% 3,450,236,100 -116,963,537 -2,780.2
18.21
29.45
23.75
24 tháng
(2024-03-28) 		3.85 19.36% 5,349,174,300 -117,035,824 -2,782.2
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.95 60.44% 7,377,681,300 -117,036,024 -2,782.2
14.16
29.45
23.75
60 tháng
(2021-04-13) 		10.77 82.94% 10,000,635,300 -116,740,501 -2,771.5
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2015
3.21
 1,006,223 3.08 3.29 3.03 100 1,200 -0.0
29/05/2015
3.08
 805,676 3.05 3.11 3.03 0 200 -0.0
28/05/2015
3.05
 1,585,442 2.87 3.14 2.84 0 0 0
27/05/2015
2.87
 833,767 2.79 2.89 2.74 0 0 0
26/05/2015
2.79
 1,612,511 2.65 2.79 2.63 0 100 -0.0
25/05/2015
2.65
 401,035 2.57 2.65 2.60 0 0 0
22/05/2015
2.57
 139,779 2.60 2.62 2.57 0 0 0
21/05/2015
2.60
 46,433 2.57 2.62 2.57 0 0 0
20/05/2015
2.57
 96,071 2.55 2.62 2.54 0 0 0
19/05/2015
2.55
 37,354 2.54 2.58 2.54 0 0 0
18/05/2015
2.54
 222,564 2.57 2.57 2.52 0 0 0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
15/05/2015
2.57
 68,959 2.55 2.58 2.54 0 0 0
14/05/2015
2.55
 98,453 2.52 2.57 2.51 0 0 0
13/05/2015
2.52
 327,269 2.54 2.55 2.49 0 0 0
12/05/2015
2.54
 59,695 2.54 2.54 2.49 0 0 0
11/05/2015
2.54
 134,947 2.52 2.55 2.52 0 0 0
08/05/2015
2.52
 171,291 2.54 2.55 2.52 0 0 0
07/05/2015
2.54
 121,436 2.54 2.55 2.51 0 0 0
06/05/2015
2.54
 144,990 2.54 2.57 2.51 0 0 0
05/05/2015
2.54
 48,513 2.51 2.54 2.46 60 0 0.0
04/05/2015
2.51
 16,816 2.57 2.58 2.51 0 0 0
27/04/2015
2.57
 172,955 2.49 2.58 2.55 0 0 0
24/04/2015
2.49
 30,752 2.52 2.54 2.49 0 0 0
23/04/2015
2.52
 39,006 2.52 2.54 2.49 0 0 0
22/04/2015
2.52
 105,481 2.49 2.54 2.49 0 0 0
21/04/2015
2.49
 52,353 2.52 2.52 2.49 0 0 0
20/04/2015
2.52
 44,975 2.54 2.54 2.51 0 0 0
17/04/2015
2.54
 36,935 2.52 2.54 2.51 0 0 0
16/04/2015
2.52
 82,523 2.52 2.54 2.49 0 0 0
15/04/2015
2.52
 42,101 2.54 2.54 2.51 0 0 0
14/04/2015
2.54
 57,719 2.54 2.54 2.51 0 0 0
13/04/2015
2.54
 36,940 2.54 2.55 2.54 0 0 0
10/04/2015
2.54
 26,605 2.52 2.55 2.52 0 0 0
09/04/2015
2.52
 153,488 2.54 2.54 2.51 0 0 0
08/04/2015
2.54
 60,778 2.55 2.55 2.54 0 0 0
07/04/2015
2.55
 46,793 2.57 2.57 2.54 17,000 0 0.3
06/04/2015
2.57
 4,952 2.57 2.57 2.55 0 0 0
03/04/2015
2.57
 51,215 2.54 2.57 2.52 0 0 0
02/04/2015
2.54
 159,003 2.52 2.57 2.52 0 0 0
01/04/2015
2.52
 252,663 2.55 2.57 2.52 0 17,000 -0.3
31/03/2015
2.55
 57,640 2.57 2.58 2.55 0 0 0
30/03/2015
2.57
 187,169 2.57 2.58 2.55 0 0 0
27/03/2015
2.57
 150,742 2.60 2.60 2.57 0 0 0
26/03/2015
2.60
 165,791 2.60 2.61 2.58 0 0 0
25/03/2015
2.60
 122,734 2.57 2.60 2.57 0 0 0
24/03/2015
2.57
 222,685 2.58 2.58 2.55 0 0 0
23/03/2015
2.58
 57,431 2.61 2.61 2.58 0 0 0
20/03/2015
2.61
 116,347 2.58 2.61 2.58 0 0 0
19/03/2015
2.58
 129,073 2.58 2.75 2.58 0 0 0
18/03/2015
2.58
 259,352 2.58 2.60 2.34 0 0 0
17/03/2015
2.58
 118,588 2.58 2.60 2.58 0 0 0
16/03/2015
2.58
 340,462 2.58 2.60 2.57 0 0 0
13/03/2015
2.58
 162,894 2.60 2.61 2.58 0 0 0
12/03/2015
2.60
 47,908 2.61 2.61 2.54 0 0 0
11/03/2015
2.61
 561,767 2.60 2.64 2.60 3,600 0 0.1
10/03/2015
2.60
 96,698 2.58 2.60 2.57 0 0 0
09/03/2015
2.58
 159,821 2.60 2.61 2.57 0 0 0
06/03/2015
2.60
 322,073 2.57 2.61 2.55 0 0 0
05/03/2015
2.57
 159,152 2.58 2.60 2.57 0 3,600 -0.1
04/03/2015
2.58
 412,425 2.58 2.60 2.57 0 0 0
03/03/2015
2.58
 603,931 2.60 2.63 2.58 3,000 0 0.1
02/03/2015
2.60
 100,838 2.60 2.63 2.58 0 0 0
27/02/2015
2.60
 64,375 2.64 2.66 2.60 0 0 0
26/02/2015
2.64
 112,327 2.64 2.66 2.60 0 0 0
25/02/2015
2.64
 672,279 2.61 2.71 2.61 0 3,000 -0.1
24/02/2015
2.61
 140,871 2.57 2.64 2.58 0 0 0
13/02/2015
2.57
 650,359 2.51 2.61 2.52 361,000 0 6.1
12/02/2015
2.51
 87,911 2.51 2.52 2.49 0 0 0
11/02/2015
2.51
 90,914 2.48 2.52 2.48 0 0 0
10/02/2015
2.48
 105,679 2.46 2.51 2.45 0 0 0
09/02/2015
2.46
 72,974 2.51 2.54 2.46 0 0 0
06/02/2015
2.51
 245,283 2.46 2.51 2.28 0 0 0
05/02/2015
2.46
 74,461 2.46 2.51 2.46 10,000 0 0.2
04/02/2015
2.46
 270,500 2.43 2.46 2.38 0 0 0
03/02/2015
2.43
 827,865 2.57 2.58 2.43 100 0 0.0
02/02/2015
2.57
 265,344 2.63 2.64 2.57 100 0 0.0
30/01/2015
2.63
 478,259 2.71 2.71 2.58 0 10,000 -0.2
29/01/2015
2.71
 429,009 2.75 2.77 2.71 0 0 0
28/01/2015
2.75
 959,871 2.63 2.78 2.58 0 0 0
27/01/2015
2.63
 315,651 2.63 2.66 2.52 0 0 0
26/01/2015
2.63
 307,006 2.61 2.64 2.61 0 200 -0.0
23/01/2015
2.61
 1,441,874 2.49 2.63 2.48 0 0 0
22/01/2015
2.49
 300,965 2.43 2.49 2.42 0 0 0
21/01/2015
2.43
 205,371 2.45 2.46 2.42 0 0 0
20/01/2015
2.45
 75,172 2.46 2.46 2.42 0 0 0
19/01/2015
2.46
 230,317 2.43 2.48 2.45 10,000 0 0.2
16/01/2015
2.43
 374,204 2.43 2.46 2.40 0 0 0
15/01/2015
2.43
 244,964 2.48 2.48 2.43 0 0 0
14/01/2015
2.48
 300,420 2.52 2.52 2.46 0 0 0
13/01/2015
2.52
 416,006 2.46 2.55 2.46 0 10,000 -0.2
12/01/2015
2.46
 368,334 2.43 2.51 2.43 0 0 0
09/01/2015
2.43
 693,623 2.42 2.49 2.38 0 0 0
08/01/2015
2.42
 14,880 2.40 2.42 2.38 0 0 0
07/01/2015
2.40
 232,861 2.37 2.45 2.37 0 0 0
06/01/2015
2.37
 89,802 2.34 2.37 2.31 0 0 0
05/01/2015
2.34
 55,888 2.35 2.35 2.32 0 0 0
31/12/2014
2.35
 39,354 2.34 2.35 2.34 0 0 0
30/12/2014
2.34
 178,030 2.34 2.35 2.31 0 0 0
29/12/2014
2.34
 105,923 2.35 2.35 2.34 0 0 0
26/12/2014
2.35
 47,517 2.35 2.35 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |