Ngân hàng TMCP Á Châu (acb)

22.20
-0.20
(-0.89%)
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
(2026-05-20) 		-0.25 -1.10% 661,172,600 -25,318,951 0
22
26.50
22.20
2 tháng
(2026-04-20) 		-1.55 -6.47% 938,789,700 -152,002,458 0
22
26.50
22.20
3 tháng
(2026-03-23) 		-0.10 -0.44% 1,143,099,300 -152,557,466 -59.3
22
26.50
22.20
6 tháng
(2025-12-22) 		-1.90 -7.82% 2,004,773,000 -233,791,766 -1,970.3
21.70
26.50
22.20
12 tháng
(2025-06-24) 		1.10 5.16% 3,896,342,400 -263,479,803 -2,724.4
21.20
29.45
22.20
24 tháng
(2024-07-01) 		2.51 12.64% 5,929,681,700 -274,578,971 -2,956.3
18.21
29.45
22.20
36 tháng
(2023-07-05) 		6.99 45.40% 8,130,039,200 -274,634,790 -2,957.9
14.81
29.45
22.20
60 tháng
(2021-07-15) 		7.04 45.83% 10,532,888,200 -274,705,747 -2,959.6
10.26
29.45
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2013
2.28
 136,103 2.28 2.29 2.28 0 0 0
20/08/2013
2.28
 91,341 2.28 2.29 2.28 0 0 0
19/08/2013
2.28
 137,777 2.26 2.29 2.26 4,700 0 0.1
16/08/2013
2.26
 191,415 2.28 2.28 2.26 0 0 0
15/08/2013
2.28
 75,688 2.29 2.29 2.26 100 0 0.0
14/08/2013
2.29
 43,973 2.26 2.29 2.26 0 0 0
13/08/2013
2.26
 161,424 2.26 2.28 2.25 0 0 0
12/08/2013
2.26
 202,059 2.26 2.31 2.26 0 149,800 -2.3
09/08/2013
2.26
 410,733 2.28 2.29 2.22 0 0 0
08/08/2013
2.28
 386,989 2.31 2.31 2.28 0 0 0
07/08/2013
2.31
 90,113 2.29 2.31 2.28 0 0 0
06/08/2013
2.29
 293,456 2.29 2.31 2.28 0 0 0
05/08/2013
2.29
 366,503 2.29 2.31 2.07 0 0 0
02/08/2013
2.29
 130,684 2.29 2.32 2.29 0 0 0
01/08/2013
2.29
 654,000 2.31 2.32 2.29 0 0 0
31/07/2013
2.31
 468,415 2.34 2.34 2.31 0 0 0
30/07/2013
2.34
 195,753 2.32 2.34 2.31 0 0 0
29/07/2013
2.32
 152,682 2.32 2.34 2.31 0 0 0
26/07/2013
2.32
 403,600 2.31 2.32 2.29 0 0 0
25/07/2013
2.31
 231,700 2.34 2.34 2.31 0 0 0
24/07/2013
2.34
 413,100 2.35 2.35 2.34 0 0 0
23/07/2013
2.35
 150,900 2.34 2.35 2.34 0 0 0
22/07/2013
2.34
 423,700 2.34 2.35 2.34 0 0 0
19/07/2013
2.34
 228,500 2.35 2.35 2.34 200 0 0.0
18/07/2013
2.35
 232,100 2.35 2.37 2.34 0 0 0
17/07/2013
2.35
 450,900 2.32 2.37 2.32 4,000 0 0.1
16/07/2013
2.32
 68,100 2.34 2.34 2.32 0 0 0
15/07/2013
2.34
 124,200 2.34 2.34 2.32 0 0 0
12/07/2013
2.34
 231,400 2.32 2.34 2.31 0 0 0
11/07/2013
2.32
 80,300 2.34 2.34 2.31 0 4,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |