Ngân hàng TMCP Á Châu (acb)

22.80
0.20
(0.88%)
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
(2026-08-18) 		0.95 4.39% 167,189,200 -10,867,100 -275.4
21.65
24.55
22.80
2 tháng
(2026-07-20) 		-0.25 -1.09% 460,125,800 -53,462,300 -1,232.3
21.65
24.55
22.80
3 tháng
(2026-06-19) 		0.40 1.80% 755,732,000 -46,839,300 -1,074.7
21.65
24.55
22.80
6 tháng
(2026-03-23) 		3.21 16.58% 1,919,632,500 -207,479,000 -4,800.7
19
24.55
22.80
12 tháng
(2025-09-22) 		0.93 4.30% 3,541,637,100 -316,582,100 -7,417.8
18.70
24.55
22.80
24 tháng
(2024-09-27) 		3.96 21.21% 6,369,514,000 -253,551,318 -7,123.0
15.69
25.37
22.80
36 tháng
(2023-10-03) 		9.54 73.03% 8,615,375,100 -242,889,985 -6,888.1
12.76
25.37
22.80
60 tháng
(2021-10-13) 		9.43 71.56% 11,141,150,300 -234,031,042 -6,692.8
8.84
25.37
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/02/2010
3.15
 1,240,500 3.06 3.15 3.06 0 0 0
25/02/2010
3.06
 453,700 3.09 3.10 3.04 0 0 0
24/02/2010
3.09
 447,900 3.09 3.09 2.94 0 0 0
23/02/2010
3.09
 218,700 3.15 3.15 3.07 0 0 0
22/02/2010
3.15
 402,200 3.10 3.18 3.11 0 0 0
12/02/2010
3.10
 455,500 3.10 3.13 3.09 0 0 0
11/02/2010
3.10
 658,300 3.03 3.14 3.03 0 0 0
10/02/2010
3.03
 369,100 3.03 3.04 3.03 0 0 0
09/02/2010
3.03
 393,300 3.08 3.08 3.02 0 0 0
08/02/2010
3.08
 686,500 3.03 3.09 3.00 0 0 0
05/02/2010
3.03
 548,700 3.08 3.08 3.02 0 0 0
04/02/2010
3.08
 716,485 3.04 3.08 3.03 0 0 0
03/02/2010
3.04
 662,000 3.03 3.05 3.03 0 0 0
02/02/2010
3.03
 750,200 3.04 3.06 3.02 0 0 0
01/02/2010
3.04
 654,100 3.03 3.05 3.00 0 0 0
29/01/2010
3.03
 1,289,800 3.03 3.05 2.98 0 0 0
28/01/2010
3.03
 867,800 3.06 3.09 3.02 0 0 0
27/01/2010
3.06
 409,900 3.15 3.19 3.05 0 0 0
26/01/2010
3.15
 908,700 3.03 3.15 3.04 0 0 0
25/01/2010
3.03
 1,415,400 3.05 3.05 3.00 0 0 0
22/01/2010
3.05
 888,100 3.02 3.05 3.00 0 0 0
21/01/2010
3.02
 1,516,200 3.09 3.13 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |