Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2013
2.34
 132,200 2.32 2.34 2.31 0 0 0
09/07/2013
2.32
 341,200 2.31 2.34 2.31 0 0 0
08/07/2013
2.31
 62,200 2.34 2.34 2.31 200,000 200,000 0
05/07/2013
2.34
 309,500 2.37 2.37 2.34 0 0 0
04/07/2013
2.37
 298,600 2.37 2.37 2.34 0 0 0
03/07/2013
2.37
 374,100 2.37 2.37 2.34 0 0 0
02/07/2013
2.37
 339,900 2.35 2.37 2.34 0 0 0
01/07/2013
2.35
 341,800 2.35 2.35 2.34 0 0 0
28/06/2013
2.35
 675,700 2.35 2.37 2.34 0 0 0
27/06/2013
2.35
 778,000 2.35 2.35 2.32 0 0 0
26/06/2013
2.35
 336,600 2.35 2.37 2.34 0 0 0
25/06/2013
2.35
 1,440,600 2.38 2.38 2.34 0 0 0
24/06/2013
2.38
 578,000 2.37 2.38 2.34 0 0 0
21/06/2013
2.37
 230,600 2.37 2.38 2.34 0 0 0
20/06/2013
2.37
 505,600 2.38 2.38 2.34 0 0 0
19/06/2013
2.38
 286,800 2.37 2.38 2.34 0 0 0
18/06/2013
2.37
 422,300 2.37 2.37 2.31 0 0 0
17/06/2013
2.37
 433,100 2.39 2.39 2.34 0 0 0
14/06/2013
2.39
 354,200 2.41 2.41 2.37 0 0 0
13/06/2013
2.41
 281,500 2.42 2.42 2.38 0 0 0
12/06/2013
2.42
 283,000 2.44 2.44 2.41 0 0 0
11/06/2013
2.44
 399,200 2.44 2.45 2.42 0 0 0
10/06/2013
2.44
 402,400 2.45 2.45 2.42 0 0 0
07/06/2013
2.45
 597,700 2.42 2.45 2.41 0 0 0
06/06/2013
2.42
 489,200 2.42 2.42 2.41 0 0 0
05/06/2013
2.42
 299,300 2.41 2.42 2.39 0 0 0
04/06/2013
2.41
 521,500 2.45 2.47 2.39 0 0 0
03/06/2013
2.45
 1,074,900 2.41 2.48 2.41 0 0 0
31/05/2013
2.41
 684,300 2.41 2.44 2.39 0 0 0
30/05/2013
2.41
 319,200 2.42 2.42 2.39 0 0 0
29/05/2013
2.42
 673,900 2.42 2.45 2.41 100 0 0.0
28/05/2013
2.42
 660,500 2.41 2.44 2.39 0 0 0
27/05/2013
2.41
 678,900 2.42 2.44 2.39 500 0 0.0
24/05/2013
2.42
 139,700 2.41 2.42 2.39 5,400 0 0.1
23/05/2013
2.41
 502,700 2.44 2.45 2.39 10,000 0 0.2
22/05/2013
2.44
 1,511,400 2.35 2.53 2.37 0 100 -0.0
21/05/2013
2.35
 229,800 2.34 2.37 2.32 2,300 0 0.0
20/05/2013
2.34
 339,800 2.35 2.35 2.32 100 0 0.0
17/05/2013: Cổ tức tiền mặt tỉ lệ: 6.85%
17/05/2013
2.35
 212,300 2.34 2.38 2.34 0 0 0
16/05/2013
2.34
 207,300 2.28 2.34 2.30 0 0 0
15/05/2013
2.28
 217,400 2.28 2.30 2.27 300 0 0.0
14/05/2013
2.28
 438,800 2.30 2.30 2.27 0 16,100 -0.3
13/05/2013
2.30
 164,800 2.30 2.30 2.28 0 0 0
10/05/2013
2.30
 181,700 2.28 2.30 2.27 0 0 0
09/05/2013
2.28
 324,500 2.25 2.30 2.27 0 0 0
08/05/2013
2.25
 329,000 2.28 2.28 2.25 0 0 0
07/05/2013
2.28
 367,200 2.27 2.28 2.24 0 2,500 -0.0
06/05/2013
2.27
 389,900 2.25 2.27 2.24 0 0 0
03/05/2013
2.25
 158,400 2.25 2.25 2.24 0 0 0
02/05/2013
2.25
 181,300 2.24 2.25 2.24 0 0 0
26/04/2013
2.24
 164,700 2.24 2.27 2.24 0 0 0
25/04/2013
2.24
 71,200 2.23 2.25 2.23 0 0 0
24/04/2013
2.23
 59,500 2.23 2.24 2.21 0 0 0
23/04/2013
2.23
 127,600 2.21 2.24 2.21 0 0 0
22/04/2013
2.21
 302,400 2.21 2.24 2.21 0 0 0
18/04/2013
2.21
 447,500 2.21 2.23 2.20 0 0 0
17/04/2013
2.21
 320,700 2.24 2.24 2.20 0 0 0
16/04/2013
2.24
 392,200 2.25 2.27 2.23 0 0 0
15/04/2013
2.25
 347,300 2.31 2.31 2.24 0 0 0
12/04/2013
2.31
 253,600 2.34 2.38 2.30 0 0 0
11/04/2013
2.34
 933,300 2.24 2.38 2.23 5,100 0 0.1
10/04/2013
2.24
 157,400 2.24 2.25 2.23 4,300 0 0.1
09/04/2013
2.24
 93,600 2.25 2.25 2.23 100 0 0.0
08/04/2013
2.25
 412,400 2.27 2.27 2.23 25,500 0 0.4
05/04/2013
2.27
 328,400 2.25 2.28 2.24 18,900 0 0.3
04/04/2013
2.25
 264,100 2.28 2.28 2.25 300 0 0.0
03/04/2013
2.28
 103,700 2.28 2.31 2.27 3,000 0 0.0
02/04/2013
2.28
 259,400 2.28 2.31 2.28 5,000 0 0.1
01/04/2013
2.28
 235,700 2.30 2.30 2.27 0 0 0
29/03/2013
2.30
 188,300 2.30 2.31 2.27 2,100 0 0.0
28/03/2013
2.30
 232,000 2.28 2.31 2.28 0 0 0
27/03/2013
2.28
 268,300 2.28 2.31 2.25 52,600 0 0.9
26/03/2013
2.28
 63,700 2.31 2.32 2.28 500 0 0.0
25/03/2013
2.31
 154,200 2.31 2.31 2.28 0 0 0
22/03/2013
2.31
 464,500 2.31 2.32 2.30 0 0 0
21/03/2013
2.31
 188,800 2.32 2.32 2.30 0 0 0
20/03/2013
2.32
 111,200 2.31 2.32 2.31 0 0 0
19/03/2013
2.31
 66,000 2.31 2.32 2.30 0 0 0
18/03/2013
2.31
 295,500 2.32 2.32 2.30 0 0 0
15/03/2013
2.32
 78,200 2.31 2.32 2.30 0 0 0
14/03/2013
2.31
 135,300 2.31 2.32 2.30 0 0 0
13/03/2013
2.31
 173,900 2.32 2.32 2.30 0 0 0
12/03/2013
2.32
 110,600 2.32 2.45 2.30 192,297 189,897 0.0
11/03/2013
2.32
 240,000 2.31 2.32 2.21 0 0 0
08/03/2013
2.31
 173,900 2.30 2.31 2.27 0 0 0
07/03/2013
2.30
 238,100 2.31 2.31 2.28 0 0 0
06/03/2013
2.31
 126,600 2.28 2.31 2.24 0 2,400 -0.0
05/03/2013
2.28
 308,000 2.30 2.31 2.27 0 0 0
04/03/2013
2.30
 493,100 2.34 2.34 2.28 0 0 0
01/03/2013
2.34
 183,700 2.31 2.34 2.31 0 0 0
28/02/2013
2.31
 120,800 2.31 2.35 2.31 0 0 0
27/02/2013
2.31
 579,700 2.30 2.32 2.27 0 0 0
26/02/2013
2.30
 1,170,100 2.35 2.35 2.28 0 0 0
25/02/2013
2.35
 279,200 2.35 2.37 2.32 0 0 0
22/02/2013
2.35
 725,900 2.31 2.38 2.30 0 0 0
21/02/2013
2.31
 1,450,600 2.44 2.44 2.30 0 0 0
20/02/2013
2.44
 794,100 2.48 2.48 2.38 0 0 0
19/02/2013
2.48
 440,200 2.49 2.49 2.45 0 0 0
18/02/2013
2.49
 469,400 2.51 2.52 2.46 0 0 0
08/02/2013
2.51
 388,500 2.46 2.51 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |