Ngân hàng TMCP Á Châu (acb)

23.75
0.30
(1.28%)
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)
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
26/11/2009
3.38
 2,090,300 3.61 3.61 3.38 0 0 0
25/11/2009
3.61
 2,560,500 3.82 3.86 3.60 10,000 10,000 0
24/11/2009
3.82
 795,400 3.90 4.01 3.82 0 0 0
23/11/2009
3.90
 831,400 4.00 4.01 3.89 0 0 0
20/11/2009
4.00
 728,000 4.03 4.06 3.99 0 0 0
19/11/2009
4.03
 1,104,700 4.03 4.05 4.01 0 0 0
18/11/2009
4.03
 1,168,700 4.03 4.06 3.97 0 0 0
17/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1.41 (Volume + 1.41%, Ratio=0.01)
17/11/2009
4.03
 822,300 4.06 4.13 4.01 0 0 0
16/11/2009
4.06
 1,245,200 4.09 4.15 4.04 0 0 0
13/11/2009
4.09
 1,350,300 4.13 4.15 4.07 0 0 0
12/11/2009
4.13
 1,414,400 4.13 4.19 4.11 0 0 0
11/11/2009
4.13
 1,735,600 4.05 4.16 4.07 0 0 0
10/11/2009
4.05
 1,857,000 4.11 4.20 4.01 0 0 0
09/11/2009
4.11
 1,750,900 4.23 4.28 4.08 0 0 0
06/11/2009
4.23
 1,450,900 4.27 4.44 4.21 0 0 0
05/11/2009
4.27
 1,823,600 4.23 4.30 4.21 0 0 0
04/11/2009
4.23
 2,311,700 4.19 4.30 4.16 0 0 0
03/11/2009
4.19
 2,951,800 4.25 4.30 4.11 0 0 0
02/11/2009
4.25
 3,502,100 4.47 4.50 4.20 0 0 0
30/10/2009
4.47
 2,160,600 4.43 4.60 4.42 0 0 0
29/10/2009
4.43
 3,719,500 4.56 4.56 4.35 0 0 0
28/10/2009
4.56
 1,955,300 4.61 4.64 4.50 0 0 0
27/10/2009
4.61
 3,364,500 4.66 4.67 4.45 0 0 0
26/10/2009
4.66
 4,118,100 4.83 4.87 4.66 0 0 0
23/10/2009
4.83
 8,973,000 4.78 5.05 4.78 0 0 0
22/10/2009
4.78
 6,196,500 4.80 4.93 4.70 0 0 0
21/10/2009
4.80
 3,712,500 4.60 4.85 4.52 0 0 0
20/10/2009
4.60
 1,626,400 4.59 4.65 4.55 0 0 0
19/10/2009
4.59
 1,639,000 4.60 4.65 4.55 0 0 0
16/10/2009
4.60
 1,904,900 4.75 4.78 4.56 0 0 0
15/10/2009
4.75
 5,108,100 4.63 4.88 4.69 0 0 0
14/10/2009
4.63
 2,647,000 4.44 4.75 4.39 0 0 0
13/10/2009
4.44
 1,141,300 4.52 4.55 4.43 0 0 0
12/10/2009
4.52
 1,465,100 4.45 4.60 4.46 0 0 0
09/10/2009
4.45
 1,612,600 4.40 4.53 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |