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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2010
3.55
 518,100 3.61 3.66 3.54 0 0 0
22/04/2010
3.61
 982,200 3.51 3.69 3.49 0 0 0
21/04/2010
3.51
 721,700 3.47 3.52 3.45 0 0 0
20/04/2010
3.47
 775,800 3.51 3.51 3.44 0 0 0
19/04/2010
3.51
 792,500 3.54 3.54 3.48 0 0 0
16/04/2010
3.54
 753,646 3.55 3.59 3.52 0 0 0
15/04/2010
3.55
 866,000 3.51 3.55 3.51 0 0 0
14/04/2010
3.51
 1,417,800 3.56 3.57 3.48 0 0 0
13/04/2010
3.56
 652,500 3.60 3.61 3.55 0 0 0
12/04/2010
3.60
 729,900 3.62 3.63 3.59 0 0 0
09/04/2010
3.62
 797,700 3.63 3.63 3.61 0 0 0
08/04/2010
3.63
 453,500 3.62 3.65 3.61 0 0 0
07/04/2010
3.62
 366,200 3.64 3.64 3.62 0 0 0
06/04/2010
3.64
 513,600 3.64 3.65 3.62 0 0 0
05/04/2010
3.64
 362,300 3.63 3.66 3.63 0 0 0
02/04/2010
3.63
 522,800 3.65 3.66 3.61 0 0 0
01/04/2010
3.65
 716,900 3.59 3.66 3.56 0 0 0
31/03/2010
3.59
 597,600 3.65 3.65 3.59 0 0 0
30/03/2010
3.65
 1,192,300 3.63 3.66 3.56 0 0 0
29/03/2010
3.63
 840,200 3.64 3.65 3.63 0 0 0
26/03/2010
3.64
 1,165,900 3.66 3.66 3.63 0 0 0
25/03/2010
3.66
 1,398,600 3.66 3.66 3.63 0 0 0
24/03/2010
3.66
 1,091,489 3.65 3.67 3.61 0 0 0
23/03/2010
3.65
 1,404,400 3.66 3.66 3.62 0 0 0
22/03/2010
3.66
 973,800 3.66 3.67 3.61 0 0 0
19/03/2010
3.66
 885,400 3.67 3.68 3.65 0 0 0
18/03/2010
3.67
 834,500 3.66 3.68 3.65 0 0 0
17/03/2010
3.66
 1,043,305 3.66 3.67 3.64 0 0 0
16/03/2010
3.66
 815,800 3.66 3.74 3.65 0 0 0
15/03/2010
3.66
 988,300 3.69 3.78 3.66 0 0 0
12/03/2010
3.69
 743,100 3.66 3.69 3.66 0 0 0
11/03/2010
3.66
 648,600 3.68 3.71 3.66 0 0 0
10/03/2010
3.68
 919,900 3.70 3.72 3.67 0 0 0
09/03/2010
3.70
 720,800 3.72 3.73 3.67 0 0 0
08/03/2010
3.72
 680,200 3.72 3.76 3.71 0 0 0
05/03/2010
3.72
 589,400 3.72 3.73 3.70 0 0 0
04/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2010
3.72
 831,700 3.74 3.86 3.71 0 0 0
03/03/2010
3.74
 857,900 3.69 3.76 3.68 0 0 0
02/03/2010
3.69
 913,700 3.73 3.81 3.67 0 0 0
01/03/2010
3.73
 872,400 3.66 3.74 3.66 0 0 0
26/02/2010
3.66
 1,240,500 3.55 3.66 3.55 0 0 0
25/02/2010
3.55
 453,700 3.58 3.60 3.53 0 0 0
24/02/2010
3.58
 447,900 3.58 3.59 3.41 0 0 0
23/02/2010
3.58
 218,700 3.66 3.66 3.56 0 0 0
22/02/2010
3.66
 402,200 3.60 3.69 3.61 0 0 0
12/02/2010
3.60
 455,500 3.60 3.63 3.58 0 0 0
11/02/2010
3.60
 658,300 3.52 3.64 3.51 0 0 0
10/02/2010
3.52
 369,100 3.51 3.53 3.51 0 0 0
09/02/2010
3.51
 393,300 3.57 3.57 3.50 0 0 0
08/02/2010
3.57
 686,500 3.51 3.59 3.48 0 0 0
05/02/2010
3.51
 548,700 3.57 3.57 3.50 0 0 0
04/02/2010
3.57
 716,485 3.53 3.57 3.52 0 0 0
03/02/2010
3.53
 662,000 3.52 3.54 3.51 0 0 0
02/02/2010
3.52
 750,200 3.53 3.55 3.50 0 0 0
01/02/2010
3.53
 654,100 3.52 3.54 3.48 0 0 0
29/01/2010
3.52
 1,289,800 3.52 3.54 3.46 0 0 0
28/01/2010
3.52
 867,800 3.55 3.58 3.50 0 0 0
27/01/2010
3.55
 409,900 3.66 3.70 3.54 0 0 0
26/01/2010
3.66
 908,700 3.52 3.66 3.53 0 0 0
25/01/2010
3.52
 1,415,400 3.54 3.54 3.48 0 0 0
22/01/2010
3.54
 888,100 3.50 3.54 3.48 0 0 0
21/01/2010
3.50
 1,516,200 3.58 3.63 3.49 0 0 0
20/01/2010
3.58
 416,300 3.63 3.66 3.56 0 0 0
19/01/2010
3.63
 576,042 3.60 3.66 3.58 0 0 0
18/01/2010
3.60
 872,900 3.71 3.76 3.57 0 0 0
15/01/2010
3.71
 383,800 3.77 3.78 3.69 0 0 0
14/01/2010
3.77
 679,500 3.77 3.83 3.71 0 0 0
13/01/2010
3.77
 1,390,700 3.71 3.87 3.64 0 0 0
12/01/2010
3.71
 1,239,200 3.81 3.81 3.69 0 0 0
11/01/2010
3.81
 786,800 3.83 3.87 3.79 0 0 0
08/01/2010
3.83
 1,461,300 3.86 4.01 3.80 0 0 0
07/01/2010
3.86
 1,462,000 3.86 3.97 3.84 0 0 0
06/01/2010
3.86
 1,413,300 3.97 4.01 3.86 0 0 0
05/01/2010
3.97
 2,159,200 3.97 4.14 3.94 0 0 0
04/01/2010
3.97
 2,765,900 3.73 3.97 3.69 0 0 0
31/12/2009
3.73
 1,659,400 3.71 3.77 3.65 0 0 0
30/12/2009
3.71
 932,900 3.65 3.71 3.65 0 0 0
29/12/2009
3.65
 791,700 3.68 3.71 3.64 0 0 0
28/12/2009
3.68
 2,741,267 3.80 3.81 3.67 0 0 0
25/12/2009
3.80
 998,400 3.74 3.81 3.71 0 0 0
24/12/2009
3.74
 1,249,800 3.74 3.76 3.66 0 0 0
23/12/2009
3.74
 799,400 3.75 3.76 3.71 0 0 0
22/12/2009
3.75
 1,150,600 3.86 3.90 3.75 0 0 0
21/12/2009
3.86
 1,289,700 3.78 3.89 3.75 0 0 0
18/12/2009
3.78
 1,649,900 3.70 3.83 3.66 0 0 0
17/12/2009
3.70
 1,253,500 3.59 3.72 3.51 0 0 0
16/12/2009
3.59
 1,084,600 3.71 3.73 3.58 0 0 0
15/12/2009
3.71
 1,388,700 3.74 3.86 3.70 0 0 0
14/12/2009
3.74
 2,060,400 3.53 3.74 3.51 0 0 0
11/12/2009
3.53
 1,798,900 3.51 3.56 3.47 0 0 0
10/12/2009
3.51
 2,333,300 3.49 3.61 3.46 0 0 0
09/12/2009
3.49
 1,418,700 3.61 3.61 3.44 0 0 0
08/12/2009
3.61
 1,097,421 3.71 3.73 3.60 0 0 0
07/12/2009
3.71
 1,066,200 3.71 3.75 3.69 0 0 0
04/12/2009
3.71
 1,070,000 3.71 3.76 3.67 0 0 0
03/12/2009
3.71
 2,732,200 3.73 3.79 3.66 0 0 0
02/12/2009
3.73
 2,892,600 3.90 4.16 3.67 0 0 0
01/12/2009
3.90
 970,200 3.69 3.90 3.81 0 0 0
30/11/2009
3.69
 1,421,000 3.56 3.69 3.52 0 0 0
27/11/2009
3.56
 3,345,800 3.38 3.65 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |