Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2009
3.17
 5,193,700 2.97 3.17 2.99 0 0 0
02/04/2009
2.97
 2,515,500 2.92 3.02 2.93 0 0 0
01/04/2009
2.92
 1,854,800 2.84 2.94 2.81 0 0 0
31/03/2009
2.84
 1,627,000 2.82 2.84 2.73 0 0 0
30/03/2009
2.82
 2,001,800 2.90 2.90 2.76 0 0 0
27/03/2009
2.90
 3,245,700 2.95 3.00 2.87 0 0 0
26/03/2009
2.95
 2,033,700 2.90 3.01 2.93 0 0 0
25/03/2009
2.90
 2,844,000 2.91 2.97 2.82 0 0 0
24/03/2009
2.91
 3,437,700 2.71 2.91 2.85 0 0 0
23/03/2009
2.71
 1,661,100 2.78 2.79 2.69 0 0 0
20/03/2009
2.78
 1,905,000 2.80 2.88 2.71 0 0 0
19/03/2009
2.80
 3,838,900 2.89 3.07 2.69 0 0 0
18/03/2009
2.89
 2,519,600 2.74 2.89 2.77 0 0 0
17/03/2009: Cổ tức tiền mặt tỉ lệ: 8.8%
17/03/2009
2.74
 2,962,100 2.60 2.75 2.63 0 0 0
16/03/2009
2.60
 1,175,500 2.56 2.61 2.55 0 0 0
13/03/2009
2.56
 858,800 2.52 2.64 2.52 0 0 0
12/03/2009
2.52
 1,652,700 2.61 2.63 2.51 0 0 0
11/03/2009
2.61
 2,273,200 2.51 2.65 2.54 0 0 0
10/03/2009
2.51
 1,507,700 2.44 2.53 2.42 0 0 0
09/03/2009
2.44
 1,254,500 2.39 2.45 2.36 0 0 0
06/03/2009
2.39
 1,234,200 2.37 2.39 2.31 0 0 0
05/03/2009
2.37
 1,348,500 2.29 2.40 2.34 0 0 0
04/03/2009
2.29
 574,100 2.26 2.30 2.24 0 0 0
03/03/2009
2.26
 1,208,700 2.35 2.35 2.25 0 0 0
02/03/2009
2.35
 648,600 2.37 2.39 2.28 0 0 0
27/02/2009
2.37
 1,174,800 2.33 2.40 2.26 0 0 0
26/02/2009
2.33
 1,941,600 2.28 2.40 2.20 0 0 0
25/02/2009
2.28
 1,429,200 2.16 2.28 2.14 0 0 0
24/02/2009
2.16
 1,233,300 2.19 2.20 2.12 0 0 0
23/02/2009
2.19
 1,100,300 2.31 2.31 2.18 0 0 0
20/02/2009
2.31
 610,300 2.32 2.35 2.27 0 0 0
19/02/2009
2.32
 1,107,200 2.28 2.35 2.26 0 0 0
18/02/2009
2.28
 1,039,200 2.37 2.37 2.26 0 0 0
17/02/2009
2.37
 987,400 2.42 2.43 2.35 0 0 0
16/02/2009
2.42
 402,600 2.45 2.47 2.41 0 0 0
13/02/2009
2.45
 478,800 2.47 2.48 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |