Ngân hàng TMCP Á Châu (acb)

21.90
-0.45
(-2.01%)
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
(2026-07-01) 		-0.30 -1.32% 372,327,900 -17,389,613 0
21.90
23.75
21.90
2 tháng
(2026-06-01) 		0.90 4.18% 910,347,100 -31,264,048 0
21.45
23.75
21.90
3 tháng
(2026-05-04) 		2.45 12.30% 1,330,893,300 -135,466,983 0
19.39
23.75
21.90
6 tháng
(2026-02-02) 		1.89 9.22% 2,075,971,800 -222,703,222 -1,352.5
18.70
23.75
21.90
12 tháng
(2025-08-05) 		2.15 10.62% 3,948,043,900 -287,889,622 -2,950.2
18.70
25.37
21.90
24 tháng
(2024-08-12) 		5.22 30.45% 6,132,672,600 -289,306,927 -2,956.3
15.69
25.37
21.90
36 tháng
(2023-08-16) 		8.50 61.40% 8,279,800,600 -289,362,846 -2,957.9
12.76
25.37
21.90
60 tháng
(2021-08-26) 		9.44 73.11% 10,674,287,100 -289,434,903 -2,959.6
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2012
2.83
 669,400 2.77 2.85 2.77 0 0 0
28/02/2012
2.77
 831,500 2.85 2.87 2.76 0 0 0
27/02/2012
2.85
 667,700 2.76 2.85 2.76 0 0 0
24/02/2012
2.76
 995,200 2.81 2.82 2.76 0 0 0
23/02/2012
2.81
 769,300 2.80 2.81 2.73 0 0 0
22/02/2012
2.80
 577,700 2.73 2.81 2.69 0 0 0
21/02/2012
2.73
 468,700 2.76 2.88 2.70 0 0 0
20/02/2012
2.76
 850,100 2.61 2.76 2.61 0 0 0
17/02/2012
2.61
 541,000 2.57 2.61 2.57 0 0 0
16/02/2012
2.57
 507,500 2.53 2.58 2.53 0 0 0
15/02/2012
2.53
 425,300 2.63 2.65 2.52 0 0 0
14/02/2012
2.63
 498,500 2.68 2.70 2.61 0 0 0
13/02/2012
2.68
 446,900 2.80 2.81 2.68 0 0 0
10/02/2012
2.80
 393,700 2.82 2.88 2.77 2,900 0 0.1
09/02/2012
2.82
 1,153,700 2.76 2.92 2.71 0 0 0
08/02/2012
2.76
 510,700 2.70 2.77 2.65 0 0 0
07/02/2012
2.70
 607,800 2.58 2.71 2.59 0 0 0
06/02/2012
2.58
 137,900 2.58 2.59 2.57 0 0 0
03/02/2012
2.58
 216,300 2.63 2.65 2.47 0 2,900 -0.1
02/02/2012
2.63
 254,600 2.55 2.65 2.53 0 0 0
01/02/2012
2.55
 154,400 2.56 2.57 2.51 0 0 0
31/01/2012
2.56
 209,100 2.51 2.57 2.51 0 0 0
30/01/2012
2.51
 91,900 2.47 2.58 2.49 0 0 0
20/01/2012
2.47
 129,500 2.46 2.51 2.46 0 0 0
19/01/2012
2.46
 137,500 2.42 2.47 2.44 0 0 0
18/01/2012
2.42
 86,600 2.41 2.42 2.40 0 0 0
17/01/2012
2.41
 215,300 2.39 2.41 2.35 0 0 0
16/01/2012
2.39
 144,000 2.36 2.40 2.35 300 0 0.0
13/01/2012
2.36
 83,200 2.35 2.38 2.34 0 0 0
12/01/2012
2.35
 77,400 2.35 2.36 2.34 200 0 0.0
11/01/2012
2.35
 158,900 2.36 2.38 2.34 0 0 0
10/01/2012
2.36
 47,300 2.35 2.38 2.34 0 0 0
09/01/2012
2.35
 123,000 2.36 2.36 2.33 0 0 0
06/01/2012
2.36
 233,100 2.38 2.40 2.34 3,500 0 0.1
05/01/2012
2.38
 344,100 2.33 2.49 2.34 681,400 0 13.3
04/01/2012
2.33
 224,200 2.29 2.33 2.29 0 0 0
03/01/2012: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2012
2.29
 27,200 2.38 2.41 2.29 0 0 0
30/12/2011
2.38
 1,495,600 2.35 2.38 2.34 400 0 0.0
29/12/2011
2.35
 714,600 2.37 2.38 2.35 0 0 0
28/12/2011
2.37
 1,059,600 2.34 2.39 2.34 400 0 0.0
27/12/2011
2.34
 583,900 2.34 2.35 2.19 0 0 0
26/12/2011
2.34
 463,700 2.32 2.34 2.32 0 0 0
23/12/2011
2.32
 214,100 2.31 2.35 2.31 0 0 0
22/12/2011
2.31
 549,400 2.34 2.34 2.31 0 0 0
21/12/2011
2.34
 527,200 2.35 2.35 2.32 0 0 0
20/12/2011
2.35
 277,800 2.32 2.35 2.32 700 0 0.0
19/12/2011
2.32
 166,200 2.23 2.33 2.23 0 0 0
16/12/2011
2.23
 110,300 2.21 2.23 2.21 1,200 0 0.0
15/12/2011
2.21
 262,800 2.23 2.23 2.18 0 0 0
14/12/2011
2.23
 420,200 2.25 2.26 2.22 0 0 0
13/12/2011
2.25
 167,100 2.25 2.26 2.25 0 1,400 -0.0
12/12/2011
2.25
 124,500 2.26 2.26 2.25 400 0 0.0
09/12/2011
2.26
 318,000 2.26 2.26 2.23 0 0 0
08/12/2011
2.26
 208,300 2.22 2.26 2.21 0 0 0
07/12/2011
2.22
 201,400 2.19 2.22 2.18 119,500 119,500 0
06/12/2011
2.19
 473,300 2.19 2.20 2.18 0 2,100 -0.0
05/12/2011
2.19
 111,200 2.16 2.19 2.17 0 2,400 -0.0
02/12/2011
2.16
 94,300 2.16 2.17 2.15 0 0 0
01/12/2011
2.16
 144,600 2.16 2.18 2.15 0 0 0
30/11/2011
2.16
 133,200 2.18 2.18 2.15 0 0 0
29/11/2011
2.18
 130,200 2.19 2.19 2.17 0 0 0
28/11/2011
2.19
 171,600 2.19 2.20 2.18 0 0 0
25/11/2011
2.19
 128,300 2.19 2.19 2.18 0 0 0
24/11/2011
2.19
 226,400 2.20 2.20 2.19 0 0 0
23/11/2011
2.20
 241,500 2.21 2.21 2.19 0 0 0
22/11/2011
2.21
 323,000 2.21 2.22 2.20 0 0 0
21/11/2011
2.21
 254,700 2.21 2.21 2.20 0 0 0
18/11/2011
2.21
 284,200 2.21 2.25 2.20 0 0 0
17/11/2011
2.21
 1,062,900 2.22 2.22 2.20 0 0 0
16/11/2011
2.22
 452,000 2.21 2.22 2.19 0 0 0
15/11/2011
2.21
 725,400 2.18 2.21 2.19 0 0 0
14/11/2011
2.18
 253,500 2.20 2.20 2.18 0 0 0
11/11/2011
2.20
 664,100 2.20 2.21 2.19 0 0 0
10/11/2011
2.20
 355,900 2.20 2.20 2.18 0 0 0
09/11/2011
2.20
 1,222,300 2.18 2.21 2.17 0 0 0
08/11/2011
2.18
 493,800 2.19 2.22 2.17 0 0 0
07/11/2011
2.19
 604,700 2.22 2.25 2.19 0 0 0
04/11/2011
2.22
 292,800 2.25 2.27 2.21 0 0 0
03/11/2011
2.25
 691,800 2.32 2.35 2.23 0 0 0
02/11/2011
2.32
 706,500 2.33 2.33 2.31 0 0 0
01/11/2011
2.33
 250,900 2.37 2.37 2.33 0 0 0
31/10/2011
2.37
 128,200 2.37 2.39 2.34 0 0 0
28/10/2011
2.37
 173,300 2.34 2.38 2.34 0 0 0
27/10/2011
2.34
 89,700 2.34 2.34 2.33 0 0 0
26/10/2011
2.34
 115,100 2.33 2.34 2.33 0 0 0
25/10/2011
2.33
 478,200 2.33 2.35 2.33 0 0 0
24/10/2011
2.33
 412,100 2.35 2.35 2.33 0 0 0
21/10/2011
2.35
 583,800 2.33 2.35 2.32 0 0 0
20/10/2011
2.33
 245,300 2.33 2.34 2.32 0 0 0
19/10/2011
2.33
 167,600 2.33 2.33 2.32 0 0 0
18/10/2011
2.33
 205,800 2.34 2.34 2.33 0 0 0
17/10/2011
2.34
 157,700 2.35 2.35 2.33 0 0 0
14/10/2011
2.35
 1,333,600 2.35 2.40 2.34 0 0 0
13/10/2011
2.35
 874,500 2.40 2.40 2.35 0 0 0
12/10/2011
2.40
 1,170,900 2.42 2.42 2.39 0 0 0
11/10/2011
2.42
 102,400 2.39 2.43 2.40 0 0 0
10/10/2011
2.39
 58,100 2.43 2.43 2.39 0 0 0
07/10/2011
2.43
 277,700 2.39 2.49 2.38 0 0 0
06/10/2011
2.39
 55,200 2.37 2.39 2.37 0 0 0
05/10/2011
2.37
 104,600 2.38 2.38 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |