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)
11/07/2011
2.66
 209,700 2.67 2.67 2.66 0 0 0
08/07/2011
2.67
 101,900 2.66 2.67 2.66 0 0 0
07/07/2011
2.66
 141,800 2.67 2.67 2.66 0 0 0
06/07/2011
2.67
 97,900 2.66 2.67 2.66 0 0 0
05/07/2011
2.66
 123,500 2.66 2.67 2.66 0 0 0
04/07/2011
2.66
 185,700 2.64 2.67 2.64 0 0 0
01/07/2011
2.64
 416,100 2.66 2.67 2.63 0 0 0
30/06/2011
2.66
 319,900 2.64 2.66 2.63 0 0 0
29/06/2011
2.64
 199,700 2.64 2.66 2.64 0 0 0
28/06/2011
2.64
 248,100 2.64 2.64 2.63 0 0 0
27/06/2011
2.64
 561,000 2.64 2.64 2.63 0 0 0
24/06/2011
2.64
 394,600 2.64 2.64 2.63 0 0 0
23/06/2011
2.64
 966,500 2.66 2.66 2.63 0 0 0
22/06/2011
2.66
 333,500 2.67 2.67 2.64 0 0 0
21/06/2011
2.67
 350,800 2.66 2.67 2.64 0 0 0
20/06/2011
2.66
 624,600 2.66 2.66 2.63 0 0 0
17/06/2011
2.66
 503,800 2.66 2.66 2.63 0 0 0
16/06/2011
2.66
 445,200 2.63 2.67 2.64 0 0 0
15/06/2011
2.63
 538,300 2.64 2.66 2.63 0 0 0
14/06/2011
2.64
 622,300 2.64 2.69 2.63 0 0 0
13/06/2011
2.64
 421,400 2.64 2.67 2.63 0 0 0
10/06/2011
2.64
 271,500 2.63 2.68 2.61 0 3,000 -0.1
09/06/2011
2.63
 193,500 2.63 2.66 2.62 0 0 0
08/06/2011
2.63
 216,600 2.67 2.68 2.63 0 0 0
07/06/2011
2.67
 493,200 2.62 2.68 2.63 0 0 0
06/06/2011
2.62
 193,600 2.64 2.67 2.61 0 0 0
03/06/2011
2.64
 380,400 2.71 2.80 2.63 0 0 0
02/06/2011
2.71
 340,500 2.66 2.71 2.63 0 0 0
01/06/2011
2.66
 462,700 2.62 2.66 2.58 0 0 0
31/05/2011
2.62
 351,100 2.59 2.66 2.59 0 0 0
30/05/2011
2.59
 432,600 2.61 2.64 2.59 0 0 0
27/05/2011
2.61
 344,400 2.67 2.67 2.55 0 0 0
26/05/2011
2.67
 414,000 2.59 2.67 2.44 0 0 0
25/05/2011
2.59
 662,700 2.69 2.69 2.54 0 0 0
24/05/2011
2.69
 812,300 2.73 2.73 2.67 0 0 0
23/05/2011
2.73
 521,800 2.75 2.77 2.71 0 0 0
20/05/2011
2.75
 525,100 2.78 2.78 2.75 0 0 0
19/05/2011
2.78
 502,000 2.78 2.80 2.76 0 0 0
18/05/2011
2.78
 301,500 2.78 2.80 2.78 0 0 0
17/05/2011
2.78
 84,800 2.80 2.86 2.78 0 0 0
16/05/2011
2.80
 214,100 2.80 2.85 2.78 0 0 0
13/05/2011
2.80
 445,600 2.78 2.80 2.78 0 0 0
12/05/2011
2.78
 101,700 2.80 2.80 2.78 0 0 0
11/05/2011
2.80
 225,900 2.77 2.80 2.77 0 0 0
10/05/2011
2.77
 85,000 2.78 2.78 2.77 0 0 0
09/05/2011
2.78
 289,100 2.78 2.78 2.77 0 0 0
06/05/2011
2.78
 157,200 2.77 2.78 2.76 0 0 0
05/05/2011
2.77
 134,100 2.76 2.77 2.76 0 0 0
04/05/2011
2.76
 130,700 2.76 2.78 2.75 0 0 0
29/04/2011
2.76
 438,700 2.76 2.77 2.75 0 0 0
28/04/2011
2.76
 257,100 2.77 2.77 2.73 0 0 0
27/04/2011
2.77
 661,500 2.77 2.78 2.77 50,705 50,705 0
26/04/2011
2.77
 317,900 2.77 2.80 2.76 50,705 50,705 0
25/04/2011
2.77
 496,700 2.82 2.82 2.77 0 0 0
22/04/2011
2.82
 334,400 2.83 2.85 2.80 0 0 0
21/04/2011: Cổ tức tiền mặt tỉ lệ: 7%
21/04/2011
2.83
 241,400 2.85 2.92 2.82 0 0 0
20/04/2011
2.85
 364,000 2.85 2.90 2.83 0 0 0
19/04/2011
2.85
 156,500 2.83 2.85 2.83 0 0 0
18/04/2011
2.83
 885,400 2.83 2.85 2.82 0 0 0
15/04/2011
2.83
 158,900 2.83 2.93 2.83 0 0 0
14/04/2011
2.83
 443,000 2.82 2.85 2.82 33,000 33,000 0
13/04/2011
2.82
 258,800 2.83 2.85 2.82 0 0 0
08/04/2011
2.83
 339,000 2.83 2.83 2.82 0 0 0
07/04/2011
2.83
 425,600 2.85 2.85 2.82 0 0 0
06/04/2011
2.85
 218,900 2.82 2.85 2.82 0 0 0
05/04/2011
2.82
 517,100 2.82 2.83 2.81 0 0 0
04/04/2011
2.82
 808,300 2.83 2.85 2.82 0 0 0
01/04/2011
2.83
 436,600 2.82 2.83 2.81 0 0 0
31/03/2011
2.82
 224,700 2.82 2.82 2.81 0 0 0
30/03/2011
2.82
 319,400 2.82 2.83 2.80 0 0 0
29/03/2011
2.82
 590,400 2.82 2.83 2.81 0 0 0
28/03/2011
2.82
 333,600 2.82 2.85 2.81 0 0 0
25/03/2011
2.82
 396,300 2.81 2.82 2.80 0 0 0
24/03/2011
2.81
 235,600 2.82 2.82 2.80 0 0 0
23/03/2011
2.82
 332,000 2.81 2.82 2.80 0 0 0
22/03/2011
2.81
 387,800 2.82 2.82 2.79 0 0 0
21/03/2011
2.82
 571,800 2.82 2.85 2.81 0 0 0
18/03/2011
2.82
 600,600 2.76 2.83 2.75 0 0 0
17/03/2011
2.76
 579,900 2.77 2.77 2.72 0 0 0
16/03/2011
2.77
 465,700 2.77 2.77 2.75 0 0 0
15/03/2011
2.77
 528,400 2.79 2.79 2.65 0 0 0
14/03/2011
2.79
 645,500 2.83 2.83 2.77 0 0 0
11/03/2011
2.83
 529,200 2.82 2.86 2.80 0 0 0
10/03/2011
2.82
 445,100 2.77 2.83 2.75 0 0 0
09/03/2011
2.77
 514,100 2.77 2.79 2.72 0 0 0
08/03/2011
2.77
 251,800 2.75 2.79 2.75 0 0 0
07/03/2011
2.75
 108,400 2.79 2.79 2.74 0 0 0
04/03/2011
2.79
 517,600 2.71 2.79 2.71 0 0 0
03/03/2011
2.71
 451,200 2.67 2.74 2.64 0 0 0
02/03/2011
2.67
 654,400 2.76 2.77 2.66 507,050 507,050 0
01/03/2011
2.76
 229,500 2.76 2.79 2.76 15,000 15,000 0
28/02/2011
2.76
 261,900 2.77 2.81 2.75 0 0 0
25/02/2011
2.77
 272,300 2.75 2.77 2.74 0 0 0
24/02/2011
2.75
 640,800 2.76 2.80 2.70 0 0 0
23/02/2011
2.76
 483,100 2.75 2.79 2.72 0 0 0
22/02/2011
2.75
 408,200 2.71 2.77 2.58 0 0 0
21/02/2011
2.71
 983,000 2.91 2.91 2.70 0 0 0
18/02/2011
2.91
 543,300 2.92 2.92 2.88 0 0 0
17/02/2011
2.92
 179,600 2.95 2.96 2.92 0 0 0
16/02/2011
2.95
 229,900 2.98 2.98 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |