Ngân hàng TMCP Á Châu (acb)

22.75
-0.05
(-0.22%)
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
(2026-08-18) 		0.95 4.39% 167,189,200 -10,867,100 -275.4
21.65
24.55
22.80
2 tháng
(2026-07-20) 		-0.25 -1.09% 460,125,800 -53,462,300 -1,232.3
21.65
24.55
22.80
3 tháng
(2026-06-19) 		0.40 1.80% 755,732,000 -46,839,300 -1,074.7
21.65
24.55
22.80
6 tháng
(2026-03-23) 		3.21 16.58% 1,919,632,500 -207,479,000 -4,800.7
19
24.55
22.80
12 tháng
(2025-09-22) 		0.93 4.30% 3,541,637,100 -316,582,100 -7,417.8
18.70
24.55
22.80
24 tháng
(2024-09-27) 		3.96 21.21% 6,369,514,000 -253,551,318 -7,123.0
15.69
25.37
22.80
36 tháng
(2023-10-03) 		9.54 73.03% 8,615,375,100 -242,889,985 -6,888.1
12.76
25.37
22.80
60 tháng
(2021-10-13) 		9.43 71.56% 11,141,150,300 -234,031,042 -6,692.8
8.84
25.37
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2015
2.64
 259,986 2.68 2.68 2.58 0 0 0
09/09/2015
2.68
 702,756 2.61 2.68 2.63 0 0 0
08/09/2015
2.61
 301,747 2.49 2.61 2.47 0 0 0
07/09/2015
2.49
 140,700 2.46 2.52 2.46 0 0 0
04/09/2015
2.46
 129,860 2.49 2.50 2.45 0 0 0
03/09/2015
2.49
 131,193 2.50 2.53 2.47 0 0 0
01/09/2015
2.50
 219,234 2.52 2.53 2.47 0 0 0
31/08/2015
2.52
 186,590 2.58 2.60 2.52 0 0 0
28/08/2015
2.58
 559,810 2.56 2.58 2.54 0 0 0
27/08/2015
2.56
 267,961 2.53 2.60 2.50 0 0 0
26/08/2015
2.53
 565,316 2.45 2.54 2.45 0 0 0
25/08/2015
2.45
 729,322 2.35 2.47 2.28 0 0 0
24/08/2015
2.35
 1,663,746 2.60 2.85 2.35 35,200 0 0.7
21/08/2015
2.60
 851,858 2.60 2.60 2.52 0 0 0
20/08/2015
2.60
 182,245 2.64 2.67 2.60 0 0 0
19/08/2015
2.64
 362,735 2.61 2.68 2.57 0 0 0
18/08/2015
2.61
 521,619 2.57 2.63 2.50 0 35,200 -0.7
17/08/2015
2.57
 1,125,772 2.72 2.72 2.56 0 0 0
14/08/2015
2.72
 772,335 2.76 2.76 2.71 0 0 0
13/08/2015
2.76
 552,126 2.82 2.82 2.75 0 0 0
12/08/2015
2.82
 491,840 2.87 2.91 2.80 0 0 0
11/08/2015
2.87
 309,493 2.91 2.97 2.87 0 0 0
10/08/2015
2.91
 287,468 2.82 2.91 2.79 0 0 0
07/08/2015
2.82
 220,667 2.82 2.86 2.80 0 0 0
06/08/2015
2.82
 197,343 2.87 2.89 2.82 0 0 0
05/08/2015
2.87
 288,442 2.83 2.87 2.83 0 0 0
04/08/2015
2.83
 435,108 2.86 2.89 2.83 0 0 0
03/08/2015
2.86
 745,685 2.97 2.97 2.82 0 0 0
31/07/2015
2.97
 342,128 2.98 3.00 2.97 0 0 0
30/07/2015
2.98
 338,803 2.98 3.02 2.96 0 0 0
29/07/2015
2.98
 334,121 3.01 3.02 2.98 0 0 0
28/07/2015
3.01
 595,210 3.02 3.33 2.97 20,000 0 0.5
27/07/2015
3.02
 537,838 3.01 3.07 3.01 0 0 0
24/07/2015
3.01
 241,877 3.00 3.07 2.98 0 0 0
23/07/2015
3.00
 892,399 3.09 3.12 3.00 0 0 0
22/07/2015
3.09
 525,766 2.91 3.20 2.89 10,000 20,000 -0.2
21/07/2015
2.91
 674,566 3.00 3.01 2.90 0 0 0
20/07/2015
3.00
 1,189,236 3.02 3.02 2.91 0 0 0
17/07/2015
3.02
 743,928 3.09 3.09 3.02 0 0 0
16/07/2015
3.09
 744,800 3.11 3.11 3.04 0 10,000 -0.2
15/07/2015
3.11
 1,158,668 3.19 3.22 3.11 0 0 0
14/07/2015
3.19
 2,298,523 3.13 3.24 3.15 100 0 0.0
13/07/2015
3.13
 609,504 3.12 3.18 3.11 0 0 0
10/07/2015
3.12
 682,325 3.12 3.20 3.12 0 0 0
09/07/2015
3.12
 1,152,099 3.15 3.15 3.08 0 100 -0.0
08/07/2015
3.15
 1,447,415 3.24 3.27 3.09 0 100 -0.0
07/07/2015
3.24
 1,754,487 3.22 3.33 3.13 0 0 0
06/07/2015
3.22
 2,519,437 3.07 3.22 3.08 0 0 0
03/07/2015
3.07
 1,760,897 2.98 3.12 3.00 0 0 0
02/07/2015
2.98
 1,349,683 2.85 3.01 2.78 0 0 0
01/07/2015
2.85
 508,272 2.82 2.87 2.82 0 0 0
30/06/2015
2.82
 915,176 2.86 2.96 2.82 0 0 0
29/06/2015
2.86
 858,135 2.89 2.89 2.82 0 0 0
26/06/2015
2.89
 1,009,225 2.97 3.00 2.89 0 0 0
25/06/2015
2.97
 595,957 2.94 3.23 2.94 800 0 0.0
24/06/2015
2.94
 643,475 3.00 3.02 2.94 0 0 0
23/06/2015
3.00
 727,502 3.01 3.05 3.00 0 0 0
22/06/2015
3.01
 834,327 2.98 3.05 2.96 0 0 0
19/06/2015
2.98
 385,535 2.96 3.02 2.96 0 800 -0.0
18/06/2015
2.96
 622,294 2.91 3.01 2.91 0 0 0
17/06/2015
2.91
 454,521 2.94 2.96 2.87 0 0 0
16/06/2015
2.94
 859,613 3.00 3.09 2.94 0 0 0
15/06/2015
3.00
 978,956 2.93 3.01 2.93 1,200 0 0.0
12/06/2015
2.93
 615,109 2.96 3.01 2.90 0 0 0
11/06/2015
2.96
 807,912 3.01 3.11 2.96 0 0 0
10/06/2015
3.01
 977,147 3.01 3.01 2.90 0 0 0
09/06/2015
3.01
 1,081,395 3.01 3.08 2.91 0 1,000 -0.0
08/06/2015
3.01
 1,163,634 2.97 3.15 2.97 0 200 -0.0
05/06/2015
2.97
 1,201,275 2.82 2.98 2.82 1,400 0 0.0
04/06/2015
2.82
 1,126,592 2.71 2.91 2.69 0 0 0
03/06/2015
2.71
 765,768 2.68 2.72 2.67 0 0 0
02/06/2015
2.68
 1,219,764 2.76 2.79 2.67 0 0 0
01/06/2015
2.76
 1,006,223 2.65 2.83 2.61 100 1,200 -0.0
29/05/2015
2.65
 805,676 2.63 2.68 2.61 0 200 -0.0
28/05/2015
2.63
 1,585,442 2.47 2.71 2.45 0 0 0
27/05/2015
2.47
 833,767 2.41 2.49 2.36 0 0 0
26/05/2015
2.41
 1,612,511 2.28 2.41 2.27 0 100 -0.0
25/05/2015
2.28
 401,035 2.21 2.28 2.24 0 0 0
22/05/2015
2.21
 139,779 2.24 2.25 2.21 0 0 0
21/05/2015
2.24
 46,433 2.21 2.25 2.21 0 0 0
20/05/2015
2.21
 96,071 2.20 2.25 2.19 0 0 0
19/05/2015
2.20
 37,354 2.19 2.23 2.19 0 0 0
18/05/2015
2.19
 222,564 2.21 2.21 2.17 0 0 0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
15/05/2015
2.21
 68,959 2.20 2.23 2.19 0 0 0
14/05/2015
2.20
 98,453 2.17 2.21 2.16 0 0 0
13/05/2015
2.17
 327,269 2.19 2.20 2.15 0 0 0
12/05/2015
2.19
 59,695 2.19 2.19 2.15 0 0 0
11/05/2015
2.19
 134,947 2.17 2.20 2.17 0 0 0
08/05/2015
2.17
 171,291 2.19 2.20 2.17 0 0 0
07/05/2015
2.19
 121,436 2.19 2.20 2.16 0 0 0
06/05/2015
2.19
 144,990 2.19 2.21 2.16 0 0 0
05/05/2015
2.19
 48,513 2.16 2.19 2.12 60 0 0.0
04/05/2015
2.16
 16,816 2.21 2.23 2.16 0 0 0
27/04/2015
2.21
 172,955 2.15 2.23 2.20 0 0 0
24/04/2015
2.15
 30,752 2.17 2.19 2.15 0 0 0
23/04/2015
2.17
 39,006 2.17 2.19 2.15 0 0 0
22/04/2015
2.17
 105,481 2.15 2.19 2.15 0 0 0
21/04/2015
2.15
 52,353 2.17 2.17 2.15 0 0 0
20/04/2015
2.17
 44,975 2.19 2.19 2.16 0 0 0
17/04/2015
2.19
 36,935 2.17 2.19 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |