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)
21/07/2010
2.78
 388,500 2.76 2.79 2.76 0 0 0
20/07/2010
2.76
 535,100 2.82 2.82 2.76 0 0 0
19/07/2010
2.82
 278,500 2.83 2.83 2.79 0 0 0
16/07/2010
2.83
 381,100 2.83 2.84 2.82 0 0 0
15/07/2010
2.83
 485,500 2.85 2.85 2.81 0 0 0
14/07/2010
2.85
 808,000 2.79 2.87 2.76 0 0 0
13/07/2010
2.79
 405,300 2.75 2.84 2.74 0 0 0
12/07/2010
2.75
 245,000 2.75 2.75 2.73 0 0 0
09/07/2010
2.75
 167,300 2.75 2.76 2.73 0 0 0
08/07/2010
2.75
 246,200 2.74 2.78 2.73 0 0 0
07/07/2010
2.74
 148,000 2.76 2.77 2.74 0 0 0
06/07/2010
2.76
 452,300 2.75 2.79 2.74 0 0 0
05/07/2010
2.75
 637,600 2.75 2.76 2.72 0 0 0
02/07/2010
2.75
 588,500 2.75 2.75 2.73 0 0 0
01/07/2010
2.75
 365,100 2.75 2.76 2.72 0 0 0
30/06/2010
2.75
 588,000 2.76 2.76 2.71 0 0 0
29/06/2010
2.76
 428,000 2.75 2.78 2.73 0 0 0
28/06/2010
2.75
 399,900 2.73 2.75 2.73 0 0 0
25/06/2010
2.73
 296,700 2.75 2.75 2.70 0 0 0
24/06/2010
2.75
 338,500 2.75 2.76 2.71 0 0 0
23/06/2010
2.75
 339,900 2.75 2.75 2.74 0 0 0
22/06/2010
2.75
 399,700 2.75 2.76 2.74 0 0 0
21/06/2010
2.75
 235,000 2.76 2.76 2.74 0 0 0
18/06/2010
2.76
 378,500 2.75 2.76 2.74 0 0 0
17/06/2010
2.75
 218,800 2.76 2.76 2.74 0 0 0
16/06/2010
2.76
 417,400 2.76 2.79 2.75 0 0 0
15/06/2010
2.76
 455,200 2.75 2.76 2.74 0 0 0
14/06/2010
2.75
 176,600 2.76 2.76 2.75 0 0 0
11/06/2010
2.76
 288,000 2.75 2.79 2.76 0 0 0
10/06/2010
2.75
 247,600 2.76 2.79 2.74 0 0 0
09/06/2010
2.76
 199,600 2.76 2.76 2.74 0 0 0
08/06/2010
2.76
 358,400 2.74 2.77 2.75 0 0 0
07/06/2010
2.74
 246,800 2.82 2.82 2.70 0 0 0
04/06/2010
2.82
 405,000 2.84 2.85 2.79 0 0 0
03/06/2010
2.84
 458,600 2.84 2.85 2.82 0 0 0
02/06/2010
2.84
 500,800 2.84 2.85 2.81 0 0 0
01/06/2010
2.84
 227,700 2.84 2.86 2.81 0 0 0
31/05/2010
2.84
 210,800 2.85 2.88 2.82 0 0 0
28/05/2010
2.85
 476,600 2.82 2.92 2.82 0 0 0
27/05/2010
2.82
 518,000 2.84 2.84 2.81 0 0 0
26/05/2010
2.84
 548,700 2.81 2.85 2.80 0 0 0
25/05/2010
2.81
 857,400 2.84 2.84 2.79 0 0 0
24/05/2010
2.84
 961,500 2.85 2.87 2.79 0 0 0
21/05/2010
2.85
 1,369,600 2.94 2.94 2.77 0 0 0
20/05/2010
2.94
 701,000 2.94 2.96 2.87 0 0 0
19/05/2010
2.94
 1,287,200 2.96 2.96 2.94 0 0 0
18/05/2010
2.96
 944,100 2.95 3.02 2.93 0 0 0
17/05/2010
2.95
 1,088,800 2.97 2.97 2.94 0 0 0
14/05/2010
2.97
 729,900 2.97 2.99 2.96 0 0 0
13/05/2010
2.97
 746,000 2.97 3.02 2.96 0 0 0
12/05/2010
2.97
 1,433,700 3.01 3.02 2.96 0 0 0
11/05/2010
3.01
 1,309,500 3.01 3.10 2.98 0 0 0
10/05/2010
3.01
 1,251,200 3.05 3.05 2.92 0 0 0
07/05/2010
3.05
 761,100 3.10 3.10 3.03 0 0 0
06/05/2010
3.10
 497,900 3.13 3.14 3.06 0 0 0
05/05/2010
3.13
 503,500 3.18 3.22 3.11 0 0 0
04/05/2010
3.18
 1,551,000 3.04 3.21 3.02 0 0 0
29/04/2010
3.04
 1,688,600 3.02 3.04 2.98 0 0 0
28/04/2010
3.02
 806,800 3.05 3.06 3.01 0 0 0
27/04/2010
3.05
 324,600 3.06 3.06 3.03 0 0 0
26/04/2010
3.06
 518,100 3.11 3.15 3.05 0 0 0
22/04/2010
3.11
 982,200 3.03 3.18 3.01 0 0 0
21/04/2010
3.03
 721,700 2.99 3.03 2.97 0 0 0
20/04/2010
2.99
 775,800 3.03 3.03 2.96 0 0 0
19/04/2010
3.03
 792,500 3.05 3.05 3.00 0 0 0
16/04/2010
3.05
 753,646 3.06 3.09 3.03 0 0 0
15/04/2010
3.06
 866,000 3.03 3.06 3.03 0 0 0
14/04/2010
3.03
 1,417,800 3.07 3.08 3.00 0 0 0
13/04/2010
3.07
 652,500 3.10 3.11 3.06 0 0 0
12/04/2010
3.10
 729,900 3.12 3.13 3.09 0 0 0
09/04/2010
3.12
 797,700 3.13 3.13 3.11 0 0 0
08/04/2010
3.13
 453,500 3.12 3.14 3.11 0 0 0
07/04/2010
3.12
 366,200 3.13 3.13 3.12 0 0 0
06/04/2010
3.13
 513,600 3.13 3.14 3.12 0 0 0
05/04/2010
3.13
 362,300 3.13 3.15 3.13 0 0 0
02/04/2010
3.13
 522,800 3.14 3.15 3.11 0 0 0
01/04/2010
3.14
 716,900 3.09 3.15 3.07 0 0 0
31/03/2010
3.09
 597,600 3.14 3.14 3.09 0 0 0
30/03/2010
3.14
 1,192,300 3.13 3.15 3.07 0 0 0
29/03/2010
3.13
 840,200 3.13 3.14 3.13 0 0 0
26/03/2010
3.13
 1,165,900 3.15 3.15 3.13 0 0 0
25/03/2010
3.15
 1,398,600 3.15 3.15 3.13 0 0 0
24/03/2010
3.15
 1,091,489 3.14 3.16 3.11 0 0 0
23/03/2010
3.14
 1,404,400 3.15 3.15 3.12 0 0 0
22/03/2010
3.15
 973,800 3.15 3.16 3.11 0 0 0
19/03/2010
3.15
 885,400 3.16 3.17 3.14 0 0 0
18/03/2010
3.16
 834,500 3.15 3.17 3.14 0 0 0
17/03/2010
3.15
 1,043,305 3.15 3.16 3.13 0 0 0
16/03/2010
3.15
 815,800 3.15 3.22 3.14 0 0 0
15/03/2010
3.15
 988,300 3.18 3.26 3.15 0 0 0
12/03/2010
3.18
 743,100 3.15 3.18 3.15 0 0 0
11/03/2010
3.15
 648,600 3.17 3.20 3.15 0 0 0
10/03/2010
3.17
 919,900 3.19 3.21 3.16 0 0 0
09/03/2010
3.19
 720,800 3.21 3.22 3.16 0 0 0
08/03/2010
3.21
 680,200 3.21 3.24 3.20 0 0 0
05/03/2010
3.21
 589,400 3.21 3.22 3.19 0 0 0
04/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2010
3.21
 831,700 3.22 3.32 3.20 0 0 0
03/03/2010
3.22
 857,900 3.18 3.24 3.17 0 0 0
02/03/2010
3.18
 913,700 3.22 3.28 3.16 0 0 0
01/03/2010
3.22
 872,400 3.15 3.22 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |