Ngân hàng TMCP Á Châu (acb)

22.30
-0.45
(-1.98%)
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
(2026-05-18) 		-0.25 -1.09% 641,108,500 -41,279,016 0
22.30
26.50
22.30
2 tháng
(2026-04-17) 		-1 -4.21% 898,153,800 -154,860,902 0
22.30
26.50
22.30
3 tháng
(2026-03-18) 		-1 -4.21% 1,137,286,300 -159,599,060 -175.7
22.30
26.50
22.30
6 tháng
(2025-12-18) 		-1.10 -4.61% 1,965,160,300 -236,942,760 -1,997.8
21.70
26.50
22.30
12 tháng
(2025-06-23) 		1.40 6.56% 3,858,617,400 -267,225,897 -2,761.7
21.20
29.45
22.30
24 tháng
(2024-06-26) 		2.61 12.98% 5,903,759,800 -276,579,265 -2,956.3
18.21
29.45
22.30
36 tháng
(2023-07-03) 		7.27 47.01% 8,091,706,300 -276,635,084 -2,957.9
14.81
29.45
22.30
60 tháng
(2021-07-12) 		7.39 48.11% 10,522,015,200 -276,707,241 -2,959.6
10.26
29.45
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2010
3.39
 1,035,800 3.34 3.45 3.20 0 0 0
16/12/2010
3.34
 1,072,700 3.60 3.60 3.34 0 0 0
15/12/2010
3.60
 2,001,600 3.35 3.60 3.36 253,525 253,525 0
14/12/2010
3.35
 3,073,500 3.20 3.38 3.20 0 0 0
13/12/2010
3.20
 636,700 3.04 3.20 2.97 0 0 0
10/12/2010
3.04
 1,013,900 2.93 3.07 2.93 0 0 0
09/12/2010
2.93
 543,800 2.88 2.95 2.86 0 0 0
08/12/2010
2.88
 1,015,700 2.96 2.96 2.88 0 0 0
07/12/2010
2.96
 1,317,100 2.97 3.04 2.92 0 0 0
06/12/2010
2.97
 1,469,500 2.97 3.13 2.96 0 0 0
03/12/2010
2.97
 1,323,800 2.82 2.97 2.82 0 0 0
02/12/2010
2.82
 608,300 2.75 2.83 2.71 0 0 0
01/12/2010
2.75
 632,100 2.76 2.81 2.71 0 0 0
30/11/2010
2.76
 1,306,800 2.64 2.80 2.63 0 0 0
29/11/2010
2.64
 394,100 2.61 2.67 2.59 0 0 0
26/11/2010: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
26/11/2010
2.61
 267,200 2.61 2.66 2.59 0 0 0
25/11/2010
2.61
 611,200 2.60 2.61 2.58 0 0 0
24/11/2010
2.60
 747,400 2.58 2.62 2.58 0 0 0
23/11/2010
2.58
 1,011,300 2.53 2.61 2.53 0 0 0
22/11/2010
2.53
 1,003,000 2.54 2.61 2.53 0 0 0
19/11/2010
2.54
 489,100 2.55 2.58 2.53 0 0 0
18/11/2010
2.55
 494,600 2.52 2.58 2.54 0 0 0
17/11/2010
2.52
 364,400 2.56 2.58 2.51 0 0 0
16/11/2010
2.56
 545,400 2.55 2.58 2.51 0 0 0
15/11/2010
2.55
 265,000 2.62 2.65 2.54 0 0 0
12/11/2010
2.62
 625,500 2.70 2.70 2.60 0 0 0
11/11/2010
2.70
 72,800 2.78 2.78 2.68 0 0 0
10/11/2010
2.78
 156,600 2.78 2.79 2.75 0 0 0
09/11/2010
2.78
 697,800 2.81 2.83 2.77 0 0 0
08/11/2010: Cổ tức tiền mặt tỉ lệ: 17%
08/11/2010
2.81
 308,800 2.84 2.95 2.81 0 0 0
05/11/2010
2.84
 442,100 2.79 2.87 2.80 0 0 0
04/11/2010
2.79
 365,600 2.79 2.81 2.78 0 0 0
03/11/2010
2.79
 473,600 2.79 2.81 2.78 0 0 0
02/11/2010
2.79
 358,000 2.79 2.82 2.76 0 0 0
01/11/2010
2.79
 249,800 2.81 2.84 2.79 0 0 0
29/10/2010
2.81
 322,600 2.71 2.90 2.72 0 0 0
28/10/2010
2.71
 60,200 2.74 2.74 2.70 0 0 0
27/10/2010
2.74
 74,100 2.77 2.78 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |