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)
26/04/2012
3.58
 307,800 3.61 3.64 3.53 0 0 0
25/04/2012
3.61
 181,600 3.61 3.67 3.60 0 0 0
24/04/2012
3.61
 152,900 3.61 3.61 3.57 0 0 0
23/04/2012
3.61
 355,200 3.57 3.79 3.53 0 0 0
20/04/2012
3.57
 657,600 3.56 3.57 3.53 0 0 0
19/04/2012
3.56
 862,500 3.61 3.61 3.54 0 0 0
18/04/2012
3.61
 1,107,200 3.67 3.70 3.60 0 0 0
17/04/2012
3.67
 759,500 3.68 3.72 3.64 0 0 0
16/04/2012
3.68
 580,500 3.68 3.72 3.61 0 0 0
13/04/2012
3.68
 718,200 3.68 3.71 3.61 0 0 0
12/04/2012
3.68
 2,167,400 3.58 3.74 3.58 0 0 0
11/04/2012
3.58
 743,400 3.53 3.61 3.53 0 0 0
10/04/2012
3.53
 513,200 3.56 3.57 3.50 0 0 0
09/04/2012
3.56
 674,100 3.54 3.57 3.54 0 0 0
06/04/2012
3.54
 948,100 3.53 3.57 3.53 0 0 0
05/04/2012
3.53
 427,200 3.47 3.54 3.46 0 0 0
04/04/2012
3.47
 309,000 3.50 3.54 3.46 0 0 0
03/04/2012
3.50
 321,500 3.44 3.51 3.44 0 0 0
30/03/2012
3.44
 784,200 3.44 3.47 3.43 0 0 0
29/03/2012
3.44
 1,103,100 3.51 3.53 3.37 0 0 0
28/03/2012
3.51
 1,161,200 3.50 3.53 3.44 0 0 0
27/03/2012
3.50
 1,317,900 3.61 3.61 3.50 0 0 0
26/03/2012
3.61
 1,228,700 3.58 3.67 3.60 0 0 0
23/03/2012
3.58
 1,402,600 3.61 3.63 3.56 0 0 0
22/03/2012
3.61
 578,600 3.61 3.64 3.56 0 0 0
21/03/2012
3.61
 1,608,000 3.60 3.65 3.54 0 0 0
20/03/2012
3.60
 862,200 3.51 3.64 3.53 0 0 0
19/03/2012
3.51
 610,200 3.54 3.60 3.47 0 0 0
16/03/2012
3.54
 817,700 3.51 3.70 3.53 0 0 0
15/03/2012
3.51
 791,100 3.43 3.56 3.39 0 0 0
14/03/2012
3.43
 493,200 3.44 3.51 3.39 0 0 0
13/03/2012
3.44
 464,500 3.33 3.49 3.36 0 0 0
12/03/2012
3.33
 845,400 3.44 3.44 3.33 0 0 0
09/03/2012
3.44
 1,298,200 3.46 3.54 3.33 0 0 0
08/03/2012
3.46
 1,550,100 3.65 3.65 3.43 0 0 0
07/03/2012
3.65
 1,469,700 3.78 3.78 3.65 0 0 0
06/03/2012
3.78
 1,911,800 3.89 4.16 3.77 0 0 0
05/03/2012
3.89
 2,220,300 3.65 3.89 3.70 0 0 0
02/03/2012
3.65
 2,678,000 3.47 3.65 3.50 0 0 0
01/03/2012
3.47
 1,927,000 3.29 3.47 3.29 0 0 0
29/02/2012
3.29
 669,400 3.22 3.30 3.22 0 0 0
28/02/2012
3.22
 831,500 3.30 3.33 3.21 0 0 0
27/02/2012
3.30
 667,700 3.21 3.30 3.21 0 0 0
24/02/2012
3.21
 995,200 3.26 3.28 3.21 0 0 0
23/02/2012
3.26
 769,300 3.25 3.26 3.16 0 0 0
22/02/2012
3.25
 577,700 3.16 3.26 3.12 0 0 0
21/02/2012
3.16
 468,700 3.21 3.35 3.14 0 0 0
20/02/2012
3.21
 850,100 3.02 3.21 3.02 0 0 0
17/02/2012
3.02
 541,000 2.98 3.02 2.98 0 0 0
16/02/2012
2.98
 507,500 2.94 3.00 2.94 0 0 0
15/02/2012
2.94
 425,300 3.05 3.08 2.93 0 0 0
14/02/2012
3.05
 498,500 3.11 3.14 3.02 0 0 0
13/02/2012
3.11
 446,900 3.25 3.26 3.11 0 0 0
10/02/2012
3.25
 393,700 3.28 3.35 3.22 2,900 0 0.1
09/02/2012
3.28
 1,153,700 3.21 3.39 3.15 0 0 0
08/02/2012
3.21
 510,700 3.14 3.22 3.08 0 0 0
07/02/2012
3.14
 607,800 3.00 3.15 3.01 0 0 0
06/02/2012
3.00
 137,900 3.00 3.01 2.98 0 0 0
03/02/2012
3.00
 216,300 3.05 3.08 2.87 0 2,900 -0.1
02/02/2012
3.05
 254,600 2.95 3.08 2.94 0 0 0
01/02/2012
2.95
 154,400 2.97 2.98 2.91 0 0 0
31/01/2012
2.97
 209,100 2.91 2.98 2.91 0 0 0
30/01/2012
2.91
 91,900 2.87 3.00 2.88 0 0 0
20/01/2012
2.87
 129,500 2.86 2.91 2.86 0 0 0
19/01/2012
2.86
 137,500 2.81 2.87 2.83 0 0 0
18/01/2012
2.81
 86,600 2.80 2.81 2.79 0 0 0
17/01/2012
2.80
 215,300 2.77 2.80 2.73 0 0 0
16/01/2012
2.77
 144,000 2.74 2.79 2.73 300 0 0.0
13/01/2012
2.74
 83,200 2.73 2.76 2.72 0 0 0
12/01/2012
2.73
 77,400 2.73 2.74 2.72 200 0 0.0
11/01/2012
2.73
 158,900 2.74 2.76 2.72 0 0 0
10/01/2012
2.74
 47,300 2.73 2.76 2.72 0 0 0
09/01/2012
2.73
 123,000 2.74 2.74 2.70 0 0 0
06/01/2012
2.74
 233,100 2.76 2.79 2.72 3,500 0 0.1
05/01/2012
2.76
 344,100 2.70 2.88 2.72 681,400 0 13.3
04/01/2012
2.70
 224,200 2.66 2.70 2.66 0 0 0
03/01/2012: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2012
2.66
 27,200 2.76 2.80 2.66 0 0 0
30/12/2011
2.76
 1,495,600 2.73 2.76 2.72 400 0 0.0
29/12/2011
2.73
 714,600 2.75 2.76 2.73 0 0 0
28/12/2011
2.75
 1,059,600 2.72 2.77 2.72 400 0 0.0
27/12/2011
2.72
 583,900 2.72 2.73 2.54 0 0 0
26/12/2011
2.72
 463,700 2.69 2.72 2.69 0 0 0
23/12/2011
2.69
 214,100 2.68 2.73 2.68 0 0 0
22/12/2011
2.68
 549,400 2.72 2.72 2.68 0 0 0
21/12/2011
2.72
 527,200 2.73 2.73 2.69 0 0 0
20/12/2011
2.73
 277,800 2.69 2.73 2.69 700 0 0.0
19/12/2011
2.69
 166,200 2.59 2.71 2.59 0 0 0
16/12/2011
2.59
 110,300 2.57 2.59 2.57 1,200 0 0.0
15/12/2011
2.57
 262,800 2.59 2.59 2.53 0 0 0
14/12/2011
2.59
 420,200 2.61 2.62 2.58 0 0 0
13/12/2011
2.61
 167,100 2.61 2.62 2.61 0 1,400 -0.0
12/12/2011
2.61
 124,500 2.62 2.62 2.61 400 0 0.0
09/12/2011
2.62
 318,000 2.62 2.62 2.59 0 0 0
08/12/2011
2.62
 208,300 2.58 2.62 2.57 0 0 0
07/12/2011
2.58
 201,400 2.54 2.58 2.53 119,500 119,500 0
06/12/2011
2.54
 473,300 2.54 2.55 2.53 0 2,100 -0.0
05/12/2011
2.54
 111,200 2.50 2.54 2.52 0 2,400 -0.0
02/12/2011
2.50
 94,300 2.50 2.52 2.49 0 0 0
01/12/2011
2.50
 144,600 2.50 2.53 2.49 0 0 0
30/11/2011
2.50
 133,200 2.53 2.53 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |