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)
08/10/2009
4.40
 737,200 4.40 4.45 4.36 0 0 0
07/10/2009
4.40
 930,300 4.36 4.43 4.36 0 0 0
06/10/2009
4.36
 1,050,500 4.37 4.41 4.35 0 0 0
05/10/2009
4.37
 1,291,200 4.43 4.45 4.31 0 0 0
02/10/2009
4.43
 2,491,700 4.53 4.53 4.22 0 0 0
01/10/2009
4.53
 1,800,300 4.59 4.60 4.51 3,300 0 0
30/09/2009
4.59
 1,169,400 4.63 4.65 4.58 0 0 0
29/09/2009
4.63
 1,488,300 4.68 4.75 4.62 0 0 0
28/09/2009
4.68
 1,843,500 4.63 4.85 4.65 0 0 0
25/09/2009
4.63
 2,273,600 4.57 4.70 4.53 0 0 0
24/09/2009
4.57
 1,094,900 4.59 4.63 4.56 0 0 0
23/09/2009
4.59
 1,840,200 4.57 4.75 4.57 0 0 0
22/09/2009
4.57
 1,955,800 4.60 4.63 4.54 0 0 0
21/09/2009
4.60
 1,682,300 4.67 4.67 4.59 0 0 0
18/09/2009
4.67
 1,761,200 4.72 4.74 4.64 0 0 0
17/09/2009
4.72
 2,378,200 4.81 4.91 4.67 0 0 0
16/09/2009
4.81
 4,926,700 4.59 4.87 4.60 0 0 0
15/09/2009
4.59
 1,635,800 4.55 4.60 4.54 0 0 0
14/09/2009
4.55
 1,462,900 4.54 4.60 4.53 0 0 0
11/09/2009
4.54
 1,130,100 4.55 4.60 4.53 0 0 0
10/09/2009
4.55
 1,515,600 4.55 4.58 4.50 0 0 0
09/09/2009
4.55
 932,900 4.60 4.64 4.55 0 0 0
08/09/2009
4.60
 1,051,600 4.56 4.65 4.55 0 0 0
07/09/2009
4.56
 1,575,500 4.61 4.65 4.50 0 0 0
04/09/2009
4.61
 2,106,300 4.66 4.68 4.58 0 0 0
03/09/2009
4.66
 1,398,600 4.72 4.72 4.65 0 0 0
01/09/2009
4.72
 2,091,500 4.76 4.77 4.69 0 0 0
31/08/2009
4.76
 2,932,200 4.68 4.80 4.68 0 0 0
28/08/2009
4.68
 3,390,200 4.62 4.69 4.59 0 0 0
27/08/2009
4.62
 2,648,400 4.68 4.68 4.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |