Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-04) 		-1.55 -5.96% 191,390,300 -22,661,500 -551.3
23.95
26
24.90
2 tháng
(2025-10-06) 		-2.35 -8.77% 506,580,800 -16,851,000 -402.5
23.95
26.95
24.90
3 tháng
(2025-09-05) 		-2.70 -9.94% 840,124,500 -21,980,900 -536.6
23.95
27.15
24.90
6 tháng
(2025-06-09) 		3.50 16.71% 1,881,563,400 -18,596,637 -470.9
20.95
29.45
24.90
12 tháng
(2024-12-09) 		3.14 14.76% 2,973,669,900 -24,597,887 -594.0
18.21
29.45
24.90
24 tháng
(2023-12-15) 		8.48 53.13% 5,185,743,100 -24,654,124 -595.5
15.97
29.45
24.90
36 tháng
(2022-12-20) 		11.23 84.94% 6,685,168,100 -24,654,036 -595.5
12.84
29.45
24.90
60 tháng
(2020-12-30) 		14.02 134.40% 9,742,758,070 -23,710,411 -560.9
9.61
29.45
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
21.56
 12,775,500 21.43 21.56 21.22 0 0 0
23/09/2024
21.43
 8,574,100 21.47 21.72 21.39 0 0 0
20/09/2024
21.43
 34,310,900 20.80 21.56 20.80 0 0 0
19/09/2024
20.72
 5,219,400 20.68 20.76 20.55 0 0 0
18/09/2024
20.60
 8,718,500 20.47 20.68 20.35 0 0 0
17/09/2024
20.47
 4,078,100 20.18 20.47 20.14 0 0 0
16/09/2024
20.18
 3,712,400 20.39 20.51 20.18 0 0 0
13/09/2024
20.39
 2,370,800 20.39 20.43 20.26 0 0 0
12/09/2024
20.43
 2,617,700 20.26 20.47 20.22 0 0 0
11/09/2024
20.18
 3,584,100 20.18 20.26 20.14 0 0 0
10/09/2024
20.26
 6,133,500 20.43 20.51 20.14 0 0 0
09/09/2024
20.43
 4,686,500 20.51 20.55 20.30 0 0 0
06/09/2024
20.55
 5,003,500 20.47 20.55 20.43 0 0 0
05/09/2024
20.47
 3,534,700 20.60 20.64 20.43 0 0 0
04/09/2024
20.60
 5,632,900 20.47 20.64 20.43 0 200 -0.0
30/08/2024
20.72
 4,483,800 20.60 20.72 20.60 0 0 0
29/08/2024
20.60
 8,588,000 20.51 20.80 20.51 0 0 0
28/08/2024
20.47
 5,222,500 20.47 20.51 20.39 0 0 0
27/08/2024
20.43
 4,154,700 20.43 20.47 20.39 0 0 0
26/08/2024
20.43
 4,921,300 20.51 20.51 20.39 0 0 0
23/08/2024
20.43
 3,892,900 20.39 20.47 20.26 0 0 0
22/08/2024
20.39
 6,789,100 20.47 20.51 20.30 0 0 0
21/08/2024
20.39
 6,556,900 20.09 20.39 20.09 0 0 0
20/08/2024
20.14
 5,413,000 20.09 20.30 20.05 0 0 0
19/08/2024
20.09
 3,836,600 20.05 20.18 20.01 0 0 0
16/08/2024
20.05
 6,516,200 19.64 20.05 19.64 0 0 0
15/08/2024
19.64
 2,655,100 19.68 19.72 19.59 0 0 0
14/08/2024
19.68
 3,316,800 19.80 19.89 19.68 0 0 0
13/08/2024
19.72
 2,850,000 19.68 19.89 19.64 0 0 0
12/08/2024
19.89
 4,197,300 19.72 19.89 19.47 0 0 0
09/08/2024
19.72
 3,006,900 19.55 19.72 19.47 0 0 0
08/08/2024
19.43
 3,649,600 19.43 19.64 19.43 0 0 0
07/08/2024
19.55
 4,400,300 19.72 19.72 19.47 0 0 0
06/08/2024
19.64
 8,020,900 19.64 19.76 19.43 0 0 0
05/08/2024
19.38
 20,086,500 19.72 19.93 19.34 0 0 0
02/08/2024
20.01
 13,706,000 19.97 20.05 19.76 0 0 0
01/08/2024
20.01
 9,174,700 20.47 20.55 20.01 0 0 0
31/07/2024
20.51
 8,548,700 20.22 20.51 20.14 0 0 0
30/07/2024
20.18
 5,489,200 20.05 20.18 20.01 0 0 0
29/07/2024
20.18
 4,102,600 20.30 20.30 20.09 0 0 0
26/07/2024
20.14
 3,447,400 20.14 20.18 20.05 0 0 0
25/07/2024
20.09
 7,155,800 20.18 20.18 19.89 0 0 0
24/07/2024
20.22
 12,248,400 20.05 20.39 19.89 0 0 0
23/07/2024
20.05
 15,105,000 20.72 20.80 20.05 1,500,000 1,500,000 0
22/07/2024
20.68
 15,146,800 20.97 21.06 20.60 0 0 0
19/07/2024
20.97
 17,067,800 20.72 21.14 20.60 0 0 0
18/07/2024
20.72
 10,659,400 20.47 20.97 20.47 0 0 0
17/07/2024
20.47
 28,890,400 20.30 21.06 20.22 0 0 0
16/07/2024
20.14
 6,992,700 20.05 20.30 20.01 0 0 0
15/07/2024
20.01
 4,481,500 20.05 20.09 19.97 0 0 0
12/07/2024
20.05
 7,151,400 20.14 20.18 19.89 0 0 0
11/07/2024
20.18
 4,990,300 20.35 20.35 20.18 0 0 0
10/07/2024
20.26
 6,470,200 20.47 20.47 20.26 2,000 0 0.0
09/07/2024
20.30
 7,986,400 20.18 20.39 20.09 0 0 0
08/07/2024
20.26
 4,943,500 20.30 20.35 20.14 0 0 0
05/07/2024
20.30
 6,335,000 20.18 20.30 20.05 10,000 2,000 0.2
04/07/2024
20.18
 6,368,100 20.30 20.35 20.01 0 0 0
03/07/2024
20.26
 5,848,800 20.18 20.39 20.01 0 0 0
02/07/2024
20.09
 5,696,300 19.89 20.14 19.80 0 10,000 -0.2
01/07/2024
19.89
 3,933,500 19.89 19.93 19.72 0 0 0
28/06/2024
19.89
 5,751,000 19.89 20.05 19.84 0 0 0
27/06/2024
20.01
 4,901,400 20.05 20.14 19.89 0 0 0
26/06/2024
20.14
 10,135,100 20.05 20.14 19.72 0 0 0
25/06/2024
20.09
 6,698,400 20.05 20.22 19.97 0 0 0
24/06/2024
20.14
 14,215,300 20.55 20.55 19.97 0 0 0
21/06/2024
20.51
 5,122,000 20.76 20.76 20.47 0 0 0
20/06/2024
20.72
 10,170,900 20.51 20.76 20.39 0 0 0
19/06/2024
20.60
 7,612,500 20.51 20.64 20.26 0 0 0
18/06/2024
20.51
 5,724,600 20.64 20.64 20.39 0 0 0
17/06/2024
20.51
 6,368,600 20.55 20.55 20.26 0 0 0
14/06/2024
20.55
 11,038,000 20.64 20.80 20.55 0 0 0
13/06/2024
20.72
 11,713,500 20.51 20.80 20.39 0 0 0
12/06/2024
20.51
 10,388,900 20.18 20.51 19.97 0 0 0
11/06/2024
20.18
 9,200,500 20.39 20.43 20.14 1,100,000 1,100,000 0
10/06/2024
20.39
 7,670,900 20.55 20.64 20.30 1,514,000 1,514,000 0
07/06/2024
20.55
 5,887,100 20.51 20.60 20.30 900,000 900,000 0
06/06/2024
20.35
 8,027,700 20.39 20.47 20.30 0 19 -0.0
05/06/2024
20.35
 10,785,200 20.68 20.68 20.30 0 0 0
04/06/2024
20.47
 9,722,200 20.72 20.72 20.43 0 0 0
03/06/2024
20.72
 16,242,700 20.76 20.85 20.55 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/05/2024
20.60
 11,122,400 20.89 21.14 20.60 0 0 0
30/05/2024
20.63
 13,111,100 20.46 20.63 20.25 0 0 0
29/05/2024
20.53
 13,447,000 20.84 20.88 20.53 0 0 0
28/05/2024
20.81
 10,686,700 20.84 20.84 20.56 0 0 0
27/05/2024
20.67
 7,535,500 20.70 20.95 20.53 0 0 0
24/05/2024
20.53
 33,848,200 19.97 21.20 19.83 0 0 0
23/05/2024
19.97
 10,449,700 19.65 20.00 19.65 0 0 0
22/05/2024
19.62
 9,283,100 19.79 19.83 19.58 0 0 0
21/05/2024
19.79
 10,824,000 19.83 19.86 19.55 0 0 0
20/05/2024
19.83
 9,333,300 20.00 20.04 19.79 0 0 0
17/05/2024
19.83
 8,504,100 19.83 19.93 19.79 577,700 577,700 0
16/05/2024
19.83
 30,203,800 19.65 19.93 19.51 0 0 0
15/05/2024
19.44
 7,803,400 19.55 19.55 19.44 0 0 0
14/05/2024
19.48
 4,470,600 19.44 19.58 19.41 0 0 0
13/05/2024
19.44
 5,551,200 19.65 19.65 19.41 0 0 0
10/05/2024
19.44
 4,909,800 19.37 19.44 19.27 0 55,600 -1.5
09/05/2024
19.37
 4,100,900 19.37 19.51 19.30 0 0 0
08/05/2024
19.34
 4,037,700 19.30 19.41 19.16 0 0 0
07/05/2024
19.41
 4,300,700 19.48 19.51 19.30 0 0 0
06/05/2024
19.37
 7,445,000 19.30 19.44 19.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |