Ngân hàng TMCP Á Châu (acb)

21.90
-0.45
(-2.01%)
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
(2026-07-01) 		-0.30 -1.32% 372,327,900 -17,389,613 0
21.90
23.75
21.90
2 tháng
(2026-06-01) 		0.90 4.18% 910,347,100 -31,264,048 0
21.45
23.75
21.90
3 tháng
(2026-05-04) 		2.45 12.30% 1,330,893,300 -135,466,983 0
19.39
23.75
21.90
6 tháng
(2026-02-02) 		1.89 9.22% 2,075,971,800 -222,703,222 -1,352.5
18.70
23.75
21.90
12 tháng
(2025-08-05) 		2.15 10.62% 3,948,043,900 -287,889,622 -2,950.2
18.70
25.37
21.90
24 tháng
(2024-08-12) 		5.22 30.45% 6,132,672,600 -289,306,927 -2,956.3
15.69
25.37
21.90
36 tháng
(2023-08-16) 		8.50 61.40% 8,279,800,600 -289,362,846 -2,957.9
12.76
25.37
21.90
60 tháng
(2021-08-26) 		9.44 73.11% 10,674,287,100 -289,434,903 -2,959.6
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2010
2.62
 1,013,900 2.53 2.64 2.53 0 0 0
09/12/2010
2.53
 543,800 2.49 2.54 2.46 0 0 0
08/12/2010
2.49
 1,015,700 2.55 2.55 2.49 0 0 0
07/12/2010
2.55
 1,317,100 2.56 2.62 2.52 0 0 0
06/12/2010
2.56
 1,469,500 2.56 2.70 2.55 0 0 0
03/12/2010
2.56
 1,323,800 2.43 2.56 2.43 0 0 0
02/12/2010
2.43
 608,300 2.37 2.44 2.34 0 0 0
01/12/2010
2.37
 632,100 2.38 2.42 2.34 0 0 0
30/11/2010
2.38
 1,306,800 2.27 2.41 2.26 0 0 0
29/11/2010
2.27
 394,100 2.25 2.30 2.23 0 0 0
26/11/2010: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
26/11/2010
2.25
 267,200 2.25 2.29 2.23 0 0 0
25/11/2010
2.25
 611,200 2.24 2.25 2.22 0 0 0
24/11/2010
2.24
 747,400 2.22 2.26 2.22 0 0 0
23/11/2010
2.22
 1,011,300 2.18 2.25 2.18 0 0 0
22/11/2010
2.18
 1,003,000 2.19 2.25 2.18 0 0 0
19/11/2010
2.19
 489,100 2.20 2.22 2.18 0 0 0
18/11/2010
2.20
 494,600 2.17 2.22 2.19 0 0 0
17/11/2010
2.17
 364,400 2.21 2.22 2.16 0 0 0
16/11/2010
2.21
 545,400 2.20 2.22 2.16 0 0 0
15/11/2010
2.20
 265,000 2.26 2.29 2.19 0 0 0
12/11/2010
2.26
 625,500 2.32 2.32 2.24 0 0 0
11/11/2010
2.32
 72,800 2.39 2.39 2.31 0 0 0
10/11/2010
2.39
 156,600 2.39 2.40 2.37 0 0 0
09/11/2010
2.39
 697,800 2.42 2.44 2.38 0 0 0
08/11/2010: Cổ tức tiền mặt tỉ lệ: 17%
08/11/2010
2.42
 308,800 2.45 2.55 2.42 0 0 0
05/11/2010
2.45
 442,100 2.40 2.48 2.41 0 0 0
04/11/2010
2.40
 365,600 2.40 2.42 2.40 0 0 0
03/11/2010
2.40
 473,600 2.40 2.42 2.40 0 0 0
02/11/2010
2.40
 358,000 2.40 2.43 2.38 0 0 0
01/11/2010
2.40
 249,800 2.42 2.45 2.40 0 0 0
29/10/2010
2.42
 322,600 2.33 2.49 2.34 0 0 0
28/10/2010
2.33
 60,200 2.36 2.36 2.32 0 0 0
27/10/2010
2.36
 74,100 2.39 2.40 2.34 0 0 0
26/10/2010
2.39
 158,300 2.37 2.42 2.39 0 0 0
25/10/2010
2.37
 86,100 2.39 2.42 2.37 0 0 0
22/10/2010
2.39
 21,900 2.42 2.42 2.38 91,974 91,974 0
21/10/2010
2.42
 73,400 2.37 2.45 2.39 0 0 0
20/10/2010
2.37
 97,900 2.46 2.46 2.37 0 0 0
19/10/2010
2.46
 79,800 2.48 2.49 2.46 0 0 0
18/10/2010
2.48
 36,400 2.49 2.50 2.48 0 0 0
15/10/2010
2.49
 82,600 2.51 2.51 2.49 0 0 0
14/10/2010
2.51
 65,700 2.49 2.52 2.50 0 0 0
13/10/2010
2.49
 104,900 2.50 2.51 2.49 0 0 0
12/10/2010
2.50
 107,600 2.51 2.53 2.50 0 0 0
11/10/2010
2.51
 114,300 2.52 2.55 2.50 0 0 0
08/10/2010
2.52
 125,600 2.53 2.54 2.52 0 0 0
07/10/2010
2.53
 109,200 2.55 2.55 2.51 0 0 0
06/10/2010
2.55
 136,400 2.53 2.58 2.52 0 0 0
05/10/2010
2.53
 166,100 2.49 2.57 2.51 0 0 0
04/10/2010
2.49
 104,300 2.57 2.57 2.49 0 0 0
01/10/2010
2.57
 263,900 2.57 2.58 2.56 0 0 0
30/09/2010
2.57
 379,200 2.56 2.59 2.56 0 0 0
29/09/2010
2.56
 163,600 2.57 2.57 2.55 0 0 0
28/09/2010
2.57
 182,700 2.57 2.58 2.56 0 0 0
27/09/2010
2.57
 397,500 2.57 2.58 2.54 0 0 0
24/09/2010
2.57
 539,300 2.57 2.59 2.56 0 0 0
23/09/2010
2.57
 333,800 2.56 2.59 2.55 0 0 0
22/09/2010
2.56
 383,700 2.54 2.59 2.55 0 0 0
21/09/2010
2.54
 269,300 2.55 2.57 2.54 0 0 0
20/09/2010
2.55
 228,900 2.55 2.57 2.54 0 0 0
17/09/2010
2.55
 363,900 2.53 2.56 2.52 0 0 0
16/09/2010
2.53
 281,400 2.52 2.55 2.49 40,000 40,000 0
15/09/2010
2.52
 420,000 2.52 2.56 2.49 0 0 0
14/09/2010
2.52
 165,700 2.50 2.58 2.50 0 0 0
13/09/2010
2.50
 287,300 2.51 2.54 2.48 0 0 0
10/09/2010
2.51
 114,200 2.57 2.57 2.50 0 0 0
09/09/2010
2.57
 305,900 2.50 2.57 2.48 0 0 0
08/09/2010
2.50
 125,900 2.54 2.54 2.45 0 0 0
07/09/2010
2.54
 237,700 2.59 2.61 2.53 0 0 0
06/09/2010
2.59
 209,300 2.55 2.61 2.54 0 0 0
01/09/2010
2.55
 164,600 2.54 2.57 2.51 0 0 0
31/08/2010
2.54
 171,600 2.54 2.54 2.48 0 0 0
30/08/2010
2.54
 264,200 2.45 2.54 2.46 0 0 0
27/08/2010
2.45
 163,300 2.45 2.46 2.42 0 0 0
26/08/2010
2.45
 137,500 2.43 2.47 2.43 0 0 0
25/08/2010
2.43
 360,200 2.50 2.51 2.42 0 0 0
24/08/2010
2.50
 812,300 2.52 2.56 2.50 51,974 51,974 0
23/08/2010
2.52
 131,600 2.54 2.56 2.51 0 0 0
20/08/2010
2.54
 165,200 2.55 2.57 2.43 0 0 0
19/08/2010
2.55
 137,600 2.54 2.57 2.53 0 0 0
18/08/2010
2.54
 247,500 2.58 2.61 2.54 0 0 0
17/08/2010
2.58
 153,000 2.60 2.67 2.54 0 0 0
16/08/2010
2.60
 280,600 2.55 2.69 2.52 0 0 0
13/08/2010
2.55
 310,800 2.50 2.57 2.46 0 0 0
12/08/2010
2.50
 566,300 2.58 2.58 2.48 125,370 125,370 0
11/08/2010
2.58
 471,100 2.58 2.60 2.57 0 0 0
10/08/2010
2.58
 444,600 2.65 2.65 2.58 0 0 0
09/08/2010
2.65
 683,300 2.63 2.65 2.60 0 0 0
06/08/2010
2.63
 241,300 2.67 2.68 2.63 0 0 0
05/08/2010
2.67
 156,600 2.67 2.70 2.66 0 0 0
04/08/2010
2.67
 330,100 2.70 2.70 2.67 0 0 0
03/08/2010
2.70
 515,300 2.70 2.71 2.69 0 0 0
02/08/2010
2.70
 292,500 2.70 2.73 2.69 0 0 0
30/07/2010
2.70
 535,600 2.72 2.73 2.70 0 0 0
29/07/2010
2.72
 327,200 2.72 2.73 2.70 0 0 0
28/07/2010
2.72
 211,800 2.74 2.74 2.72 0 0 0
27/07/2010
2.74
 572,300 2.74 2.75 2.73 0 0 0
26/07/2010
2.74
 327,000 2.74 2.75 2.73 0 0 0
23/07/2010
2.74
 269,600 2.76 2.76 2.74 0 0 0
22/07/2010
2.76
 293,000 2.78 2.78 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |