Ngân hàng TMCP Á Châu (acb)

23.90
-0.80
(-3.24%)
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
(2025-12-29) 		0.80 3.33% 269,734,500 161,900 6.2
24
25.50
24.70
2 tháng
(2025-11-28) 		0.55 2.27% 455,335,900 -27,966,700 -674.5
23.50
25.50
24.70
3 tháng
(2025-10-29) 		-0.60 -2.36% 642,842,600 -42,054,100 -1,017.4
23.50
26
24.70
6 tháng
(2025-07-31) 		1.80 7.83% 1,820,353,200 -41,432,400 -1,027.5
23
29.45
24.70
12 tháng
(2025-02-03) 		3.91 18.73% 3,194,954,800 -42,988,687 -1,036.8
18.21
29.45
24.70
24 tháng
(2024-02-07) 		5.15 26.20% 5,189,647,300 -43,060,524 -1,038.7
18.21
29.45
24.70
36 tháng
(2023-02-13) 		10.79 76.99% 6,994,496,200 -43,060,736 -1,038.7
13.98
29.45
24.70
60 tháng
(2021-02-22) 		12.94 109.17% 9,843,198,900 -42,117,031 -1,004.1
10.26
29.45
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2009
4.68
 1,480,300 4.71 4.72 4.67 0 0 0
25/08/2009
4.71
 2,123,100 4.75 4.77 4.68 0 0 0
24/08/2009
4.75
 2,408,000 4.70 4.84 4.73 0 0 0
21/08/2009
4.70
 3,324,500 4.66 4.85 4.67 0 0 0
20/08/2009
4.66
 2,052,500 4.66 4.75 4.64 0 0 0
19/08/2009
4.66
 1,359,200 4.63 4.69 4.64 0 0 0
18/08/2009
4.63
 1,495,800 4.66 4.67 4.56 0 0 0
17/08/2009
4.66
 1,443,100 4.72 4.73 4.65 0 0 0
14/08/2009
4.72
 1,785,300 4.72 4.81 4.70 0 0 0
13/08/2009
4.72
 2,683,300 4.65 4.85 4.70 0 0 0
12/08/2009
4.65
 2,113,200 4.64 4.73 4.60 0 0 0
11/08/2009
4.64
 1,789,400 4.65 4.67 4.62 0 0 0
10/08/2009
4.65
 1,963,600 4.62 4.69 4.62 0 0 0
07/08/2009
4.62
 1,214,800 4.63 4.64 4.60 0 0 0
06/08/2009
4.63
 2,392,600 4.65 4.70 4.47 0 0 0
05/08/2009
4.65
 2,195,700 4.67 4.70 4.60 0 0 0
04/08/2009
4.67
 2,035,800 4.61 4.75 4.64 0 0 0
03/08/2009
4.61
 1,510,700 4.66 4.75 4.57 0 0 0
31/07/2009
4.66
 2,474,100 4.50 4.69 4.55 0 0 0
30/07/2009
4.50
 2,421,200 4.58 4.58 4.46 0 0 0
29/07/2009
4.58
 2,765,200 4.69 4.80 4.55 0 0 0
28/07/2009
4.69
 2,543,400 4.94 4.95 4.68 0 0 0
27/07/2009
4.94
 6,261,600 4.74 5.05 4.76 0 0 0
24/07/2009
4.74
 1,859,100 4.50 4.74 4.60 0 0 0
23/07/2009
4.50
 3,157,900 4.28 4.60 4.23 0 0 0
22/07/2009
4.28
 1,629,900 4.31 4.38 4.27 0 0 0
21/07/2009
4.31
 1,692,600 4.25 4.39 4.25 0 0 0
20/07/2009
4.25
 2,430,800 4.46 4.46 4.22 0 0 0
17/07/2009
4.46
 1,610,100 4.52 4.60 4.45 0 0 0
16/07/2009
4.52
 1,567,800 4.49 4.70 4.50 0 0 0
15/07/2009
4.49
 1,728,400 4.45 4.55 4.45 0 0 0
14/07/2009
4.45
 2,628,300 4.47 4.62 4.38 0 0 0
13/07/2009
4.47
 2,406,300 4.64 4.64 4.46 0 0 0
10/07/2009
4.64
 2,282,400 4.71 4.75 4.55 0 0 0
09/07/2009
4.71
 1,653,000 4.78 4.81 4.69 0 0 0
08/07/2009
4.78
 1,763,800 4.81 4.83 4.71 0 0 0
07/07/2009
4.81
 2,109,000 4.89 4.95 4.77 0 0 0
06/07/2009
4.89
 2,613,700 4.71 4.91 4.65 0 0 0
03/07/2009
4.71
 2,290,700 4.76 4.76 4.50 0 0 0
02/07/2009
4.76
 3,607,800 4.61 4.79 4.59 0 0 0
01/07/2009
4.61
 4,469,900 4.85 4.85 4.60 0 0 0
30/06/2009
4.85
 4,349,500 4.91 5.19 4.75 0 0 0
29/06/2009
4.91
 2,113,200 4.90 5.05 4.85 0 0 0
26/06/2009
4.90
 3,007,800 4.83 5.19 4.83 0 0 0
25/06/2009
4.83
 4,221,800 4.75 5.04 4.76 0 0 0
24/06/2009
4.75
 2,366,500 4.42 4.75 4.30 0 0 0
23/06/2009
4.42
 5,630,300 4.71 4.71 4.42 0 0 0
22/06/2009
4.71
 5,156,500 5.02 5.09 4.71 0 0 0
19/06/2009
5.02
 4,104,400 5.09 5.29 4.96 0 0 0
18/06/2009
5.09
 4,329,900 5.00 5.14 4.94 0 0 0
17/06/2009
5.00
 7,191,400 4.97 5.14 4.65 0 0 0
16/06/2009
4.97
 4,448,900 5.29 5.29 4.97 0 0 0
15/06/2009
5.29
 8,127,800 5.62 5.69 5.29 0 0 0
12/06/2009
5.62
 8,193,300 5.60 5.84 5.51 0 0 0
11/06/2009: Cổ tức tiền mặt tỉ lệ: 9%
11/06/2009
5.60
 6,930,200 5.30 5.60 5.23 0 0 0
10/06/2009
5.30
 10,494,800 5.42 5.76 5.02 0 0 0
09/06/2009
5.42
 12,351,400 5.07 5.42 5.17 0 0 0
08/06/2009
5.07
 3,123,200 4.74 5.07 5.07 0 0 0
05/06/2009
4.74
 8,030,000 4.44 4.74 4.62 0 0 0
04/06/2009
4.44
 5,967,900 4.33 4.56 4.28 0 0 0
03/06/2009
4.33
 2,484,400 4.40 4.40 4.24 0 0 0
02/06/2009
4.40
 5,429,000 4.32 4.54 4.39 0 0 0
01/06/2009
4.32
 3,282,500 4.17 4.33 4.20 0 0 0
29/05/2009
4.17
 2,993,000 4.11 4.21 4.07 0 0 0
28/05/2009
4.11
 3,044,100 4.24 4.24 4.08 0 0 0
27/05/2009
4.24
 3,247,100 4.31 4.42 4.21 0 0 0
26/05/2009
4.31
 3,110,000 4.39 4.52 4.28 0 0 0
25/05/2009
4.39
 4,977,600 4.18 4.42 4.14 0 0 0
22/05/2009
4.18
 3,997,500 4.26 4.26 4.09 0 0 0
21/05/2009
4.26
 4,940,300 4.36 4.36 4.19 0 0 0
20/05/2009
4.36
 4,898,200 4.45 4.47 4.32 0 0 0
19/05/2009
4.45
 5,117,300 4.30 4.57 4.38 0 0 0
18/05/2009
4.30
 4,686,400 4.24 4.50 4.24 0 0 0
15/05/2009
4.24
 4,264,500 4.05 4.24 4.12 0 0 0
14/05/2009
4.05
 4,010,300 4.09 4.09 3.83 0 0 0
13/05/2009
4.09
 5,081,800 4.19 4.23 4.05 0 0 0
12/05/2009
4.19
 4,329,800 4.19 4.24 4.05 0 0 0
11/05/2009
4.19
 4,787,100 4.26 4.46 4.16 0 0 0
08/05/2009
4.26
 4,621,700 4.33 4.38 4.01 0 0 0
07/05/2009
4.33
 9,313,600 3.99 4.35 4.15 0 0 0
06/05/2009
3.99
 8,416,000 4.08 4.28 3.93 0 0 0
05/05/2009
4.08
 2,264,900 3.81 4.08 4.08 0 0 0
04/05/2009
3.81
 330,000 3.60 3.81 3.81 0 0 0
29/04/2009
3.60
 2,938,600 3.52 3.65 3.48 0 0 0
28/04/2009
3.52
 2,317,200 3.42 3.55 3.41 0 0 0
27/04/2009
3.42
 1,979,700 3.43 3.54 3.41 0 0 0
24/04/2009
3.43
 2,839,900 3.55 3.60 3.37 0 0 0
23/04/2009
3.55
 2,412,100 3.64 3.79 3.50 0 0 0
22/04/2009
3.64
 5,480,200 3.41 3.64 3.42 0 0 0
21/04/2009
3.41
 4,074,100 3.66 3.89 3.41 0 0 0
20/04/2009
3.66
 1,307,900 3.86 3.86 3.66 0 0 0
17/04/2009
3.86
 5,233,200 4.11 4.28 3.84 0 0 0
16/04/2009
4.11
 5,768,300 4.00 4.29 4.05 0 0 0
15/04/2009
4.00
 8,410,800 4.08 4.19 3.95 0 0 0
14/04/2009
4.08
 7,761,900 3.81 4.08 3.90 0 0 0
13/04/2009
3.81
 782,400 3.57 3.81 3.81 0 0 0
10/04/2009
3.57
 2,064,100 3.36 3.57 3.50 0 0 0
09/04/2009
3.36
 3,867,700 3.23 3.42 3.27 0 0 0
08/04/2009
3.23
 6,205,600 3.35 3.45 3.21 0 0 0
07/04/2009
3.35
 3,772,200 3.17 3.35 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |