Ngân hàng TMCP Á Châu (acb)

23.80
0.05
(0.21%)
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |