Ngân hàng TMCP Á Châu (acb)

21.90
-0.45
(-2.01%)
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
(2026-07-01) 		-0.30 -1.32% 372,327,900 -17,389,613 0
21.90
23.75
21.90
2 tháng
(2026-06-01) 		0.90 4.18% 910,347,100 -31,264,048 0
21.45
23.75
21.90
3 tháng
(2026-05-04) 		2.45 12.30% 1,330,893,300 -135,466,983 0
19.39
23.75
21.90
6 tháng
(2026-02-02) 		1.89 9.22% 2,075,971,800 -222,703,222 -1,352.5
18.70
23.75
21.90
12 tháng
(2025-08-05) 		2.15 10.62% 3,948,043,900 -287,889,622 -2,950.2
18.70
25.37
21.90
24 tháng
(2024-08-12) 		5.22 30.45% 6,132,672,600 -289,306,927 -2,956.3
15.69
25.37
21.90
36 tháng
(2023-08-16) 		8.50 61.40% 8,279,800,600 -289,362,846 -2,957.9
12.76
25.37
21.90
60 tháng
(2021-08-26) 		9.44 73.11% 10,674,287,100 -289,434,903 -2,959.6
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
23.22
 16,337,400 23.31 23.43 23.09 853,400 1,702,700 -23.0
09/10/2025
23.22
 16,388,600 23.09 23.22 22.92 0 0 0
08/10/2025
23.05
 18,228,000 22.96 23.13 22.92 3,396,200 743,800 70.8
07/10/2025
22.79
 12,389,800 23.18 23.18 22.79 1,778,700 574,500 32.3
06/10/2025
23.09
 20,288,600 22.53 23.09 22.31 3,194,500 1,434,100 46.1
03/10/2025
22.10
 9,813,400 22.19 22.27 21.97 307,100 3,238,400 -75.3
02/10/2025
22.19
 10,937,500 22.31 22.57 22.14 885,500 1,221,400 -8.6
01/10/2025
22.23
 10,480,500 22.14 22.36 22.01 1,391,500 3,063,600 -43.1
30/09/2025
21.97
 9,277,900 22.19 22.23 21.93 1,564,300 312,300 32.2
29/09/2025
22.06
 8,265,200 22.01 22.23 21.84 808,300 298,100 13.1
26/09/2025
22.10
 8,974,500 22.10 22.19 21.93 27,300 1,238,400 -31.0
25/09/2025
22.10
 8,158,200 22.53 22.53 22.10 296,700 1,553,100 -32.6
24/09/2025
22.40
 10,853,300 21.97 22.40 21.75 1,147,400 299,100 21.7
23/09/2025
21.84
 9,385,500 21.67 22.14 21.67 872,000 80,000 20.1
22/09/2025
21.67
 19,404,800 21.93 21.93 21.58 853,800 207,300 16.3
19/09/2025
21.84
 13,429,700 22.23 22.23 21.80 22,700 1,006,600 -25.1
18/09/2025
22.01
 21,848,000 22.57 22.57 22.01 22,700 1,273,100 -32.4
17/09/2025
22.53
 13,049,100 22.75 22.79 22.44 22,700 870,000 -22.2
16/09/2025
22.75
 40,108,800 22.92 22.92 22.57 2,744,100 21,700 71.9
15/09/2025
22.75
 27,899,800 22.66 22.96 22.49 3,200,100 772,500 63.8
12/09/2025
22.66
 12,219,900 22.87 22.96 22.57 1,386,100 1,193,300 5.1
11/09/2025
22.57
 20,449,900 22.83 22.87 22.23 747,700 1,889,500 -29.7
10/09/2025
22.87
 14,091,100 23.00 23.13 22.79 405,600 2,648,900 -59.5
09/09/2025
22.87
 15,204,500 23.22 23.22 22.79 1,331,500 132,200 32.1
08/09/2025
22.87
 26,152,700 23.26 23.78 22.87 20,500 145,800 -3.3
05/09/2025
23.39
 23,539,400 24.08 24.17 23.39 0 1,722,200 -47.7
04/09/2025
23.82
 11,279,900 23.78 23.91 23.61 0 1,312,000 -36.2
03/09/2025
23.69
 18,715,200 23.87 23.91 23.43 0 20,500 -0.6
29/08/2025
23.95
 21,625,300 23.91 24.47 23.69 58,200 0 1.6
28/08/2025
23.74
 13,927,700 23.95 24.25 23.35 1,865,300 1,232,500 0
27/08/2025
23.82
 18,831,800 23.95 24.64 23.74 803,900 636,500 4.6
26/08/2025
23.56
 20,812,100 22.62 23.61 22.49 20,200 73,700 -1.5
25/08/2025
22.57
 37,410,300 24.30 24.47 22.36 16,000 5,800 0.3
22/08/2025
23.99
 43,014,300 24.99 25.33 23.82 16,000 800,800 -22.2
21/08/2025
25.37
 45,796,400 24.38 25.42 24.12 2,200 16,600 -0.4
20/08/2025
24.12
 33,270,000 24.55 24.55 23.18 118,100 2,200 3.3
19/08/2025
24.51
 41,181,100 23.31 24.73 23.26 0 13,900 -0.4
18/08/2025
23.31
 28,477,800 23.09 23.69 22.70 537,700 536,300 0.0
15/08/2025
22.87
 29,322,600 23.52 23.78 22.70 94,300 212,400 -3.2
14/08/2025
22.57
 34,889,500 21.32 22.57 21.28 4,300 1,400 0.1
13/08/2025
21.11
 19,292,100 21.02 21.24 20.81 25,300 4,300 0.5
12/08/2025
20.89
 14,628,100 21.11 21.15 20.76 105,800 0 2.6
11/08/2025
21.02
 16,056,300 20.94 21.28 20.89 3,400 100 0.1
08/08/2025
20.89
 15,787,100 21.11 21.37 20.68 3,400 28,700 -0.6
07/08/2025
21.02
 19,097,800 21.02 21.24 20.76 3,400 109,100 -2.6
06/08/2025
20.85
 16,251,000 20.42 21.02 20.42 129,500 3,400 3.0
05/08/2025
20.20
 42,323,400 20.25 21.11 20.07 3,600 400 0.1
04/08/2025
20.07
 11,137,700 19.82 20.07 19.64 240,300 3,600 5.4
01/08/2025
19.82
 7,316,600 19.82 19.86 19.64 187,400 316,600 -2.9
31/07/2025
19.82
 10,605,400 19.99 20.03 19.56 59,000 11,300 1.1
30/07/2025
19.82
 15,001,100 19.60 19.90 19.56 6,500 59,400 -1.2
29/07/2025
19.60
 34,025,200 20.59 20.63 19.60 6,500 182,600 -4.1
28/07/2025
20.55
 16,870,500 20.42 20.55 20.25 6,500 59,000 -1.2
25/07/2025
20.33
 17,559,600 20.20 20.42 20.20 600 600 -0
24/07/2025
19.99
 15,167,000 19.95 20.25 19.90 596,700 600 13.9
23/07/2025
19.82
 15,197,600 19.86 19.95 19.73 0 6,000 -0.1
22/07/2025
19.73
 12,037,900 19.69 19.73 19.47 68,600 0 1.6
21/07/2025
19.69
 17,137,200 19.56 19.90 19.51 1,700 598,400 -13.7
18/07/2025
19.51
 17,844,500 19.39 19.60 19.30 300 0 0.0
17/07/2025
19.34
 15,112,900 19.34 19.43 19.30 200 67,200 -1.5
16/07/2025
19.34
 10,934,500 19.34 19.43 19.21 300 2,000 -0.0
15/07/2025
19.34
 12,688,100 19.56 19.64 19.34 1,361,300 300 30.9
14/07/2025
19.56
 12,303,700 19.60 19.69 19.26 629,100 557,000 1.7
11/07/2025
19.56
 15,977,200 19.43 19.60 19.39 1,044,351 510,825 0
10/07/2025
19.43
 9,132,500 19.51 19.56 19.30 297,256 1,101,600 0
09/07/2025
19.34
 18,703,900 19.17 19.39 19.17 2,922,656 3,086,975 0
08/07/2025
19.17
 14,675,400 19.30 19.30 19.04 1,555,730 2,256,630 -15.6
07/07/2025
19.17
 17,316,100 19.00 19.26 18.87 2,837,100 292,500 56.4
04/07/2025
18.83
 26,955,100 18.48 19.13 18.48 15,568,700 3,034,500 273.2
03/07/2025
18.44
 15,125,500 18.39 18.61 18.35 5,974,200 4,428,300 33.3
02/07/2025
18.35
 7,629,500 18.35 18.48 18.31 910,800 1,379,000 -10.0
01/07/2025
18.35
 7,527,600 18.35 18.44 18.31 1,554,900 620,900 19.9
30/06/2025
18.35
 5,858,100 18.31 18.35 18.22 307,800 1,688,900 -29.3
27/06/2025
18.27
 6,312,400 18.35 18.35 18.22 302,200 997,300 -14.7
26/06/2025
18.27
 9,897,400 18.35 18.39 18.22 310,700 2,517,800 -46.9
25/06/2025
18.31
 7,771,700 18.39 18.48 18.31 433,300 2,296,800 -39.7
24/06/2025
18.35
 8,571,600 18.48 18.61 18.35 230,000 1,656,200 -30.5
23/06/2025
18.39
 8,984,400 18.44 18.48 18.31 388,600 2,134,400 -37.3
20/06/2025
18.48
 15,752,600 18.35 18.74 18.35 195,100 1,026,600 -18.0
19/06/2025
18.35
 7,279,500 18.35 18.39 18.22 676,600 1,701,400 -21.7
18/06/2025
18.35
 7,425,200 18.27 18.39 18.22 216,300 1,381,300 -24.7
17/06/2025
18.27
 7,025,500 18.44 18.48 18.22 345,500 997,900 -13.9
16/06/2025
18.35
 8,986,600 18.09 18.35 18.05 763,100 1,011,300 -5.3
13/06/2025
18.14
 10,054,700 18.09 18.39 18.01 1,327,900 507,700 17.3
12/06/2025
18.14
 6,547,500 18.14 18.22 18.05 1,124,800 1,924,700 -16.8
11/06/2025
18.05
 3,581,900 18.09 18.14 18.01 1,310,400 1,130,700 3.8
10/06/2025
18.05
 5,712,500 18.14 18.14 18.01 1,064,900 729,300 7.0
09/06/2025
18.05
 5,705,200 18.09 18.14 18.01 1,371,700 1,337,200 0.7
06/06/2025
18.09
 6,783,000 18.14 18.27 18.09 1,330,900 915,300 8.7
05/06/2025
18.09
 5,316,500 18.22 18.27 18.09 66,000 802,000 -15.5
04/06/2025
18.18
 5,685,500 18.35 18.39 18.18 19,500 1,057,100 -22.0
03/06/2025
18.31
 7,279,100 18.22 18.35 18.22 1,603,400 570,900 21.9
02/06/2025
18.18
 8,187,500 18.18 18.27 18.09 1,377,000 2,557,000 -24.8
30/05/2025
18.18
 7,911,500 18.35 18.39 18.18 1,483,900 3,049,800 -33.1
29/05/2025
18.35
 9,071,600 18.48 18.52 18.35 2,297,600 1,469,200 17.7
28/05/2025
18.44
 7,858,900 18.52 18.57 18.39 849,500 1,196,200 -7.4
27/05/2025
18.48
 9,317,300 18.61 18.61 18.44 2,244,200 1,780,300 10.0
26/05/2025
18.52
 9,939,200 18.61 18.65 18.18 1,774,700 1,651,800 2.7
23/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2025
18.61
 11,956,100 18.57 18.61 18.48 2,823,720 3,142,620 -6.8
22/05/2025
18.39
 18,033,200 18.50 18.54 18.36 3,068,366 3,660,800 0

Chính sách bảo mật | Điều khoản sử dụng |