Ngân hàng TMCP Á Châu (acb)

23.60
-0.15
(-0.63%)
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
(2026-02-23) 		-0.60 -2.49% 261,402,800 6,986,100 169.6
21.70
24.55
23.75
2 tháng
(2026-01-16) 		-1.40 -5.63% 587,598,900 -63,809,800 -1,485.7
21.70
25.10
23.75
3 tháng
(2025-12-17) 		-0.55 -2.29% 824,456,800 -78,441,500 -1,847.6
21.70
25.50
23.75
6 tháng
(2025-09-18) 		-2.10 -8.22% 1,555,400,400 -116,348,700 -2,769.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.43 6.51% 3,440,388,300 -118,487,137 -2,815.9
18.21
29.45
23.75
24 tháng
(2024-03-27) 		3.80 19.33% 5,345,284,700 -118,559,424 -2,817.8
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.65 58.41% 7,367,833,500 -118,559,624 -2,817.8
14.16
29.45
23.75
60 tháng
(2021-04-12) 		10.26 77.81% 10,003,301,000 -118,264,101 -2,807.1
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2011
2.98
 218,800 3.01 3.02 2.96 0 0 0
14/02/2011
3.01
 273,500 3.03 3.03 3.00 0 0 0
11/02/2011
3.03
 221,800 3.02 3.04 3.01 0 0 0
10/02/2011
3.02
 291,700 3.04 3.08 3.01 0 0 0
09/02/2011
3.04
 317,000 3.03 3.13 3.03 0 0 0
08/02/2011
3.03
 71,900 3.00 3.08 3.02 0 0 0
28/01/2011
3.00
 328,200 3.02 3.02 2.98 0 0 0
27/01/2011
3.02
 252,000 3.02 3.03 2.98 0 0 0
26/01/2011
3.02
 159,800 2.98 3.02 2.98 0 0 0
25/01/2011
2.98
 214,100 3.03 3.03 2.97 0 0 0
24/01/2011
3.03
 410,900 3.07 3.12 3.03 0 0 0
21/01/2011
3.07
 717,300 2.95 3.13 2.92 0 0 0
20/01/2011
2.95
 124,100 2.92 2.96 2.92 0 0 0
19/01/2011
2.92
 154,900 2.93 2.95 2.88 0 0 0
18/01/2011
2.93
 146,200 2.97 2.97 2.91 0 0 0
17/01/2011
2.97
 213,100 2.96 3.01 2.96 0 0 0
14/01/2011
2.96
 168,200 2.96 2.98 2.93 0 0 0
13/01/2011
2.96
 219,600 2.93 2.98 2.95 0 0 0
12/01/2011
2.93
 157,100 2.91 3.02 2.93 0 0 0
11/01/2011
2.91
 386,200 2.98 2.98 2.90 0 0 0
10/01/2011
2.98
 266,600 3.03 3.03 2.98 0 0 0
07/01/2011
3.03
 205,300 3.08 3.08 3.03 0 0 0
06/01/2011
3.08
 173,500 3.04 3.12 3.06 0 0 0
05/01/2011
3.04
 343,000 3.11 3.12 3.04 0 0 0
04/01/2011
3.11
 172,900 3.22 3.22 3.11 0 0 0
31/12/2010
3.22
 675,000 3.09 3.30 3.06 0 0 0
30/12/2010
3.09
 268,300 3.11 3.11 3.06 0 0 0
29/12/2010
3.11
 352,300 3.14 3.17 3.07 0 0 0
28/12/2010
3.14
 339,300 3.07 3.14 3.07 0 0 0
27/12/2010
3.07
 315,700 3.07 3.07 3.02 0 0 0
24/12/2010
3.07
 393,000 3.07 3.11 2.93 0 0 0
23/12/2010
3.07
 625,100 3.16 3.19 3.01 0 0 0
22/12/2010
3.16
 550,700 3.16 3.33 3.14 0 0 0
21/12/2010
3.16
 839,600 3.24 3.27 3.09 0 0 0
20/12/2010
3.24
 1,004,200 3.39 3.45 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |