Ngân hàng TMCP Á Châu (acb)

23.90
-0.80
(-3.24%)
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
(2025-12-29) 		0.70 2.92% 282,206,100 -1,310,000 -30.1
23.90
25.50
23.90
2 tháng
(2025-12-01) 		0.70 2.92% 462,448,700 -27,164,600 -655.4
23.50
25.50
23.90
3 tháng
(2025-10-30) 		-0.40 -1.59% 648,963,500 -42,883,100 -1,037.4
23.50
26
23.90
6 tháng
(2025-08-01) 		1.70 7.39% 1,822,219,400 -42,952,000 -1,064.8
23
29.45
23.90
12 tháng
(2025-02-03) 		3.81 18.25% 3,207,426,400 -44,460,587 -1,073.0
18.21
29.45
23.90
24 tháng
(2024-02-15) 		5.61 29.39% 5,190,225,000 -44,532,424 -1,075.0
18.21
29.45
23.90
36 tháng
(2023-02-13) 		10.69 76.28% 7,006,967,800 -44,532,636 -1,075.0
13.98
29.45
23.90
60 tháng
(2021-02-23) 		12.81 107.67% 9,843,083,200 -43,588,931 -1,040.4
10.26
29.45
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2011
2.53
 130,200 2.54 2.54 2.52 0 0 0
28/11/2011
2.54
 171,600 2.54 2.55 2.53 0 0 0
25/11/2011
2.54
 128,300 2.54 2.54 2.53 0 0 0
24/11/2011
2.54
 226,400 2.55 2.55 2.54 0 0 0
23/11/2011
2.55
 241,500 2.57 2.57 2.54 0 0 0
22/11/2011
2.57
 323,000 2.57 2.58 2.55 0 0 0
21/11/2011
2.57
 254,700 2.57 2.57 2.55 0 0 0
18/11/2011
2.57
 284,200 2.57 2.61 2.55 0 0 0
17/11/2011
2.57
 1,062,900 2.58 2.58 2.55 0 0 0
16/11/2011
2.58
 452,000 2.57 2.58 2.54 0 0 0
15/11/2011
2.57
 725,400 2.53 2.57 2.54 0 0 0
14/11/2011
2.53
 253,500 2.55 2.55 2.53 0 0 0
11/11/2011
2.55
 664,100 2.55 2.57 2.54 0 0 0
10/11/2011
2.55
 355,900 2.55 2.55 2.53 0 0 0
09/11/2011
2.55
 1,222,300 2.53 2.57 2.52 0 0 0
08/11/2011
2.53
 493,800 2.54 2.58 2.52 0 0 0
07/11/2011
2.54
 604,700 2.58 2.61 2.54 0 0 0
04/11/2011
2.58
 292,800 2.61 2.63 2.57 0 0 0
03/11/2011
2.61
 691,800 2.69 2.73 2.59 0 0 0
02/11/2011
2.69
 706,500 2.71 2.71 2.68 0 0 0
01/11/2011
2.71
 250,900 2.75 2.75 2.71 0 0 0
31/10/2011
2.75
 128,200 2.75 2.77 2.72 0 0 0
28/10/2011
2.75
 173,300 2.72 2.76 2.72 0 0 0
27/10/2011
2.72
 89,700 2.72 2.72 2.71 0 0 0
26/10/2011
2.72
 115,100 2.71 2.72 2.71 0 0 0
25/10/2011
2.71
 478,200 2.71 2.73 2.71 0 0 0
24/10/2011
2.71
 412,100 2.73 2.73 2.71 0 0 0
21/10/2011
2.73
 583,800 2.71 2.73 2.69 0 0 0
20/10/2011
2.71
 245,300 2.71 2.72 2.69 0 0 0
19/10/2011
2.71
 167,600 2.71 2.71 2.69 0 0 0
18/10/2011
2.71
 205,800 2.72 2.72 2.71 0 0 0
17/10/2011
2.72
 157,700 2.73 2.73 2.71 0 0 0
14/10/2011
2.73
 1,333,600 2.73 2.78 2.72 0 0 0
13/10/2011
2.73
 874,500 2.78 2.78 2.73 0 0 0
12/10/2011
2.78
 1,170,900 2.81 2.81 2.77 0 0 0
11/10/2011
2.81
 102,400 2.77 2.82 2.78 0 0 0
10/10/2011
2.77
 58,100 2.82 2.82 2.77 0 0 0
07/10/2011
2.82
 277,700 2.77 2.89 2.76 0 0 0
06/10/2011
2.77
 55,200 2.75 2.77 2.75 0 0 0
05/10/2011
2.75
 104,600 2.76 2.76 2.75 0 0 0
04/10/2011
2.76
 381,900 2.76 2.76 2.75 0 0 0
03/10/2011
2.76
 219,700 2.75 2.76 2.73 0 0 0
30/09/2011
2.75
 359,100 2.73 2.75 2.72 0 0 0
29/09/2011
2.73
 494,800 2.75 2.75 2.71 0 0 0
28/09/2011
2.75
 437,000 2.73 2.78 2.73 0 0 0
27/09/2011
2.73
 210,000 2.71 2.77 2.71 0 0 0
26/09/2011
2.71
 192,000 2.73 2.75 2.71 0 0 0
23/09/2011
2.73
 173,400 2.76 2.76 2.73 0 0 0
22/09/2011
2.76
 156,500 2.75 2.76 2.73 154,230 154,230 0
21/09/2011
2.75
 138,500 2.73 2.76 2.72 0 0 0
20/09/2011
2.73
 143,500 2.76 2.77 2.72 0 0 0
19/09/2011
2.76
 154,300 2.73 2.77 2.72 0 0 0
16/09/2011
2.73
 178,300 2.78 2.86 2.73 0 0 0
15/09/2011
2.78
 296,500 2.83 2.83 2.76 0 0 0
14/09/2011
2.83
 213,500 2.89 2.91 2.80 0 0 0
13/09/2011
2.89
 256,500 2.89 2.92 2.87 0 0 0
12/09/2011
2.89
 235,400 2.89 2.90 2.85 0 0 0
09/09/2011
2.89
 386,200 2.96 2.96 2.87 0 0 0
08/09/2011
2.96
 654,100 3.01 3.06 2.92 0 0 0
07/09/2011
3.01
 336,400 2.87 3.05 2.87 0 0 0
06/09/2011
2.87
 307,400 2.97 2.97 2.83 0 0 0
05/09/2011
2.97
 977,300 2.87 3.03 2.95 0 0 0
01/09/2011
2.87
 692,700 2.71 2.87 2.71 0 0 0
31/08/2011
2.71
 271,600 2.69 2.75 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |