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)
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
26/10/2010
2.77
 158,300 2.75 2.81 2.77 0 0 0
25/10/2010
2.75
 86,100 2.77 2.81 2.75 0 0 0
22/10/2010
2.77
 21,900 2.81 2.81 2.76 91,974 91,974 0
21/10/2010
2.81
 73,400 2.75 2.84 2.77 0 0 0
20/10/2010
2.75
 97,900 2.85 2.85 2.75 0 0 0
19/10/2010
2.85
 79,800 2.87 2.90 2.85 0 0 0
18/10/2010
2.87
 36,400 2.90 2.91 2.87 0 0 0
15/10/2010
2.90
 82,600 2.92 2.92 2.90 0 0 0
14/10/2010
2.92
 65,700 2.90 2.93 2.91 0 0 0
13/10/2010
2.90
 104,900 2.91 2.92 2.90 0 0 0
12/10/2010
2.91
 107,600 2.92 2.94 2.91 0 0 0
11/10/2010
2.92
 114,300 2.93 2.96 2.91 0 0 0
08/10/2010
2.93
 125,600 2.94 2.95 2.93 0 0 0
07/10/2010
2.94
 109,200 2.96 2.96 2.92 0 0 0
06/10/2010
2.96
 136,400 2.94 2.99 2.93 0 0 0
05/10/2010
2.94
 166,100 2.90 2.98 2.92 0 0 0
04/10/2010
2.90
 104,300 2.98 2.98 2.90 0 0 0
01/10/2010
2.98
 263,900 2.98 3.00 2.97 0 0 0
30/09/2010
2.98
 379,200 2.97 3.01 2.97 0 0 0
29/09/2010
2.97
 163,600 2.98 2.98 2.96 0 0 0
28/09/2010
2.98
 182,700 2.98 2.99 2.97 0 0 0
27/09/2010
2.98
 397,500 2.98 2.99 2.95 0 0 0
24/09/2010
2.98
 539,300 2.98 3.01 2.97 0 0 0
23/09/2010
2.98
 333,800 2.97 3.01 2.96 0 0 0
22/09/2010
2.97
 383,700 2.95 3.01 2.96 0 0 0
21/09/2010
2.95
 269,300 2.96 2.98 2.95 0 0 0
20/09/2010
2.96
 228,900 2.96 2.98 2.95 0 0 0
17/09/2010
2.96
 363,900 2.94 2.97 2.93 0 0 0
16/09/2010
2.94
 281,400 2.93 2.96 2.88 40,000 40,000 0
15/09/2010
2.93
 420,000 2.93 2.97 2.90 0 0 0
14/09/2010
2.93
 165,700 2.91 3.00 2.91 0 0 0
13/09/2010
2.91
 287,300 2.92 2.95 2.87 0 0 0
10/09/2010
2.92
 114,200 2.98 2.98 2.91 0 0 0
09/09/2010
2.98
 305,900 2.91 2.98 2.87 0 0 0
08/09/2010
2.91
 125,900 2.95 2.95 2.84 0 0 0
07/09/2010
2.95
 237,700 3.01 3.03 2.94 0 0 0
06/09/2010
3.01
 209,300 2.96 3.03 2.95 0 0 0
01/09/2010
2.96
 164,600 2.95 2.98 2.92 0 0 0
31/08/2010
2.95
 171,600 2.95 2.95 2.87 0 0 0
30/08/2010
2.95
 264,200 2.84 2.95 2.85 0 0 0
27/08/2010
2.84
 163,300 2.84 2.85 2.81 0 0 0
26/08/2010
2.84
 137,500 2.82 2.86 2.82 0 0 0
25/08/2010
2.82
 360,200 2.91 2.92 2.81 0 0 0
24/08/2010
2.91
 812,300 2.93 2.97 2.91 51,974 51,974 0
23/08/2010
2.93
 131,600 2.95 2.97 2.92 0 0 0
20/08/2010
2.95
 165,200 2.96 2.98 2.82 0 0 0
19/08/2010
2.96
 137,600 2.95 2.98 2.94 0 0 0
18/08/2010
2.95
 247,500 3.00 3.03 2.95 0 0 0
17/08/2010
3.00
 153,000 3.02 3.10 2.95 0 0 0
16/08/2010
3.02
 280,600 2.96 3.13 2.93 0 0 0
13/08/2010
2.96
 310,800 2.91 2.98 2.85 0 0 0
12/08/2010
2.91
 566,300 2.99 3.00 2.87 125,370 125,370 0
11/08/2010
2.99
 471,100 3.00 3.02 2.98 0 0 0
10/08/2010
3.00
 444,600 3.07 3.07 2.99 0 0 0
09/08/2010
3.07
 683,300 3.05 3.07 3.02 0 0 0
06/08/2010
3.05
 241,300 3.09 3.11 3.05 0 0 0
05/08/2010
3.09
 156,600 3.10 3.14 3.08 0 0 0
04/08/2010
3.10
 330,100 3.14 3.14 3.09 0 0 0
03/08/2010
3.14
 515,300 3.14 3.15 3.13 0 0 0
02/08/2010
3.14
 292,500 3.14 3.17 3.13 0 0 0
30/07/2010
3.14
 535,600 3.16 3.17 3.14 0 0 0
29/07/2010
3.16
 327,200 3.16 3.17 3.14 0 0 0
28/07/2010
3.16
 211,800 3.18 3.18 3.16 0 0 0
27/07/2010
3.18
 572,300 3.18 3.19 3.17 0 0 0
26/07/2010
3.18
 327,000 3.18 3.19 3.17 0 0 0
23/07/2010
3.18
 269,600 3.21 3.21 3.18 0 0 0
22/07/2010
3.21
 293,000 3.23 3.23 3.17 0 0 0
21/07/2010
3.23
 388,500 3.21 3.24 3.20 0 0 0
20/07/2010
3.21
 535,100 3.27 3.27 3.20 0 0 0
19/07/2010
3.27
 278,500 3.28 3.28 3.24 0 0 0
16/07/2010
3.28
 381,100 3.28 3.29 3.27 0 0 0
15/07/2010
3.28
 485,500 3.30 3.30 3.26 0 0 0
14/07/2010
3.30
 808,000 3.24 3.33 3.21 0 0 0
13/07/2010
3.24
 405,300 3.19 3.29 3.18 0 0 0
12/07/2010
3.19
 245,000 3.19 3.19 3.17 0 0 0
09/07/2010
3.19
 167,300 3.19 3.20 3.17 0 0 0
08/07/2010
3.19
 246,200 3.18 3.23 3.17 0 0 0
07/07/2010
3.18
 148,000 3.20 3.22 3.18 0 0 0
06/07/2010
3.20
 452,300 3.19 3.24 3.18 0 0 0
05/07/2010
3.19
 637,600 3.19 3.21 3.16 0 0 0
02/07/2010
3.19
 588,500 3.19 3.19 3.17 0 0 0
01/07/2010
3.19
 365,100 3.19 3.20 3.16 0 0 0
30/06/2010
3.19
 588,000 3.21 3.21 3.15 0 0 0
29/06/2010
3.21
 428,000 3.19 3.23 3.17 0 0 0
28/06/2010
3.19
 399,900 3.17 3.19 3.17 0 0 0
25/06/2010
3.17
 296,700 3.19 3.19 3.14 0 0 0
24/06/2010
3.19
 338,500 3.19 3.20 3.15 0 0 0
23/06/2010
3.19
 339,900 3.19 3.19 3.18 0 0 0
22/06/2010
3.19
 399,700 3.19 3.20 3.18 0 0 0
21/06/2010
3.19
 235,000 3.20 3.20 3.18 0 0 0
18/06/2010
3.20
 378,500 3.19 3.20 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |