Ngân hàng TMCP Á Châu (acb)

22.80
0.20
(0.88%)
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)
03/09/2013
1.92
 55,063 1.94 1.94 1.90 1,500 0 0.0
30/08/2013
1.94
 204,806 1.91 1.94 1.91 1,000 0 0.0
29/08/2013
1.91
 382,496 1.91 1.92 1.90 100 198,697 -3.0
28/08/2013
1.91
 314,841 1.95 1.95 1.90 100 124,700 -1.9
27/08/2013
1.95
 85,470 1.95 1.95 1.95 0 0 0
26/08/2013
1.95
 59,674 1.95 1.96 1.94 0 15,300 -0.2
23/08/2013
1.95
 258,299 1.95 1.96 1.95 0 0 0
22/08/2013
1.95
 198,081 1.96 1.97 1.95 0 0 0
21/08/2013
1.96
 136,103 1.96 1.97 1.96 0 0 0
20/08/2013
1.96
 91,341 1.96 1.97 1.96 0 0 0
19/08/2013
1.96
 137,777 1.95 1.97 1.95 4,700 0 0.1
16/08/2013
1.95
 191,415 1.96 1.96 1.95 0 0 0
15/08/2013
1.96
 75,688 1.97 1.97 1.95 100 0 0.0
14/08/2013
1.97
 43,973 1.95 1.97 1.95 0 0 0
13/08/2013
1.95
 161,424 1.95 1.96 1.94 0 0 0
12/08/2013
1.95
 202,059 1.95 1.99 1.95 0 149,800 -2.3
09/08/2013
1.95
 410,733 1.96 1.97 1.91 0 0 0
08/08/2013
1.96
 386,989 1.99 1.99 1.96 0 0 0
07/08/2013
1.99
 90,113 1.97 1.99 1.96 0 0 0
06/08/2013
1.97
 293,456 1.97 1.99 1.96 0 0 0
05/08/2013
1.97
 366,503 1.97 1.99 1.79 0 0 0
02/08/2013
1.97
 130,684 1.97 2.00 1.97 0 0 0
01/08/2013
1.97
 654,000 1.99 2.00 1.97 0 0 0
31/07/2013
1.99
 468,415 2.01 2.01 1.99 0 0 0
30/07/2013
2.01
 195,753 2.00 2.01 1.99 0 0 0
29/07/2013
2.00
 152,682 2.00 2.01 1.99 0 0 0
26/07/2013
2.00
 403,600 1.99 2.00 1.97 0 0 0
25/07/2013
1.99
 231,700 2.01 2.01 1.99 0 0 0
24/07/2013
2.01
 413,100 2.03 2.03 2.01 0 0 0
23/07/2013
2.03
 150,900 2.01 2.03 2.01 0 0 0
22/07/2013
2.01
 423,700 2.01 2.03 2.01 0 0 0
19/07/2013
2.01
 228,500 2.03 2.03 2.01 200 0 0.0
18/07/2013
2.03
 232,100 2.03 2.04 2.01 0 0 0
17/07/2013
2.03
 450,900 2.00 2.04 2.00 4,000 0 0.1
16/07/2013
2.00
 68,100 2.01 2.01 2.00 0 0 0
15/07/2013
2.01
 124,200 2.01 2.01 2.00 0 0 0
12/07/2013
2.01
 231,400 2.00 2.01 1.99 0 0 0
11/07/2013
2.00
 80,300 2.01 2.01 1.99 0 4,200 -0.1
10/07/2013
2.01
 132,200 2.00 2.01 1.99 0 0 0
09/07/2013
2.00
 341,200 1.99 2.01 1.99 0 0 0
08/07/2013
1.99
 62,200 2.01 2.01 1.99 200,000 200,000 0
05/07/2013
2.01
 309,500 2.04 2.04 2.01 0 0 0
04/07/2013
2.04
 298,600 2.04 2.04 2.01 0 0 0
03/07/2013
2.04
 374,100 2.04 2.04 2.01 0 0 0
02/07/2013
2.04
 339,900 2.03 2.04 2.01 0 0 0
01/07/2013
2.03
 341,800 2.03 2.03 2.01 0 0 0
28/06/2013
2.03
 675,700 2.03 2.04 2.01 0 0 0
27/06/2013
2.03
 778,000 2.03 2.03 2.00 0 0 0
26/06/2013
2.03
 336,600 2.03 2.04 2.01 0 0 0
25/06/2013
2.03
 1,440,600 2.05 2.05 2.01 0 0 0
24/06/2013
2.05
 578,000 2.04 2.05 2.01 0 0 0
21/06/2013
2.04
 230,600 2.04 2.05 2.01 0 0 0
20/06/2013
2.04
 505,600 2.05 2.05 2.01 0 0 0
19/06/2013
2.05
 286,800 2.04 2.05 2.01 0 0 0
18/06/2013
2.04
 422,300 2.04 2.04 1.99 0 0 0
17/06/2013
2.04
 433,100 2.06 2.06 2.01 0 0 0
14/06/2013
2.06
 354,200 2.08 2.08 2.04 0 0 0
13/06/2013
2.08
 281,500 2.09 2.09 2.05 0 0 0
12/06/2013
2.09
 283,000 2.10 2.10 2.08 0 0 0
11/06/2013
2.10
 399,200 2.10 2.11 2.09 0 0 0
10/06/2013
2.10
 402,400 2.11 2.11 2.09 0 0 0
07/06/2013
2.11
 597,700 2.09 2.11 2.08 0 0 0
06/06/2013
2.09
 489,200 2.09 2.09 2.08 0 0 0
05/06/2013
2.09
 299,300 2.08 2.09 2.06 0 0 0
04/06/2013
2.08
 521,500 2.11 2.13 2.06 0 0 0
03/06/2013
2.11
 1,074,900 2.08 2.14 2.08 0 0 0
31/05/2013
2.08
 684,300 2.08 2.10 2.06 0 0 0
30/05/2013
2.08
 319,200 2.09 2.09 2.06 0 0 0
29/05/2013
2.09
 673,900 2.09 2.11 2.08 100 0 0.0
28/05/2013
2.09
 660,500 2.08 2.10 2.06 0 0 0
27/05/2013
2.08
 678,900 2.09 2.10 2.06 500 0 0.0
24/05/2013
2.09
 139,700 2.08 2.09 2.06 5,400 0 0.1
23/05/2013
2.08
 502,700 2.10 2.11 2.06 10,000 0 0.2
22/05/2013
2.10
 1,511,400 2.03 2.18 2.04 0 100 -0.0
21/05/2013
2.03
 229,800 2.01 2.04 2.00 2,300 0 0.0
20/05/2013
2.01
 339,800 2.03 2.03 2.00 100 0 0.0
17/05/2013: Cổ tức tiền mặt tỉ lệ: 6.85%
17/05/2013
2.03
 212,300 2.02 2.05 2.01 0 0 0
16/05/2013
2.01
 207,300 1.97 2.01 1.98 0 0 0
15/05/2013
1.97
 217,400 1.97 1.98 1.95 300 0 0.0
14/05/2013
1.97
 438,800 1.98 1.98 1.95 0 16,100 -0.3
13/05/2013
1.98
 164,800 1.98 1.98 1.97 0 0 0
10/05/2013
1.98
 181,700 1.97 1.98 1.95 0 0 0
09/05/2013
1.97
 324,500 1.94 1.98 1.95 0 0 0
08/05/2013
1.94
 329,000 1.97 1.97 1.94 0 0 0
07/05/2013
1.97
 367,200 1.95 1.97 1.93 0 2,500 -0.0
06/05/2013
1.95
 389,900 1.94 1.95 1.93 0 0 0
03/05/2013
1.94
 158,400 1.94 1.94 1.93 0 0 0
02/05/2013
1.94
 181,300 1.93 1.94 1.93 0 0 0
26/04/2013
1.93
 164,700 1.93 1.95 1.93 0 0 0
25/04/2013
1.93
 71,200 1.92 1.94 1.92 0 0 0
24/04/2013
1.92
 59,500 1.92 1.93 1.91 0 0 0
23/04/2013
1.92
 127,600 1.91 1.93 1.91 0 0 0
22/04/2013
1.91
 302,400 1.91 1.93 1.91 0 0 0
18/04/2013
1.91
 447,500 1.91 1.92 1.89 0 0 0
17/04/2013
1.91
 320,700 1.93 1.93 1.89 0 0 0
16/04/2013
1.93
 392,200 1.94 1.95 1.92 0 0 0
15/04/2013
1.94
 347,300 1.99 1.99 1.93 0 0 0
12/04/2013
1.99
 253,600 2.01 2.05 1.98 0 0 0
11/04/2013
2.01
 933,300 1.93 2.05 1.92 5,100 0 0.1
10/04/2013
1.93
 157,400 1.93 1.94 1.92 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |