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)
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
12/02/2009
2.47
 333,600 2.46 2.49 2.45 0 0 0
11/02/2009
2.46
 397,100 2.50 2.50 2.42 0 0 0
10/02/2009
2.50
 437,200 2.56 2.57 2.49 0 0 0
09/02/2009
2.56
 559,000 2.48 2.62 2.50 0 0 0
06/02/2009
2.48
 741,800 2.43 2.50 2.40 0 0 0
05/02/2009
2.43
 679,700 2.54 2.54 2.41 0 0 0
04/02/2009
2.54
 521,600 2.55 2.58 2.51 0 0 0
03/02/2009
2.55
 907,700 2.62 2.64 2.52 0 0 0
02/02/2009
2.62
 509,700 2.67 2.67 2.62 0 0 0
23/01/2009
2.67
 270,900 2.66 2.68 2.64 0 0 0
22/01/2009
2.66
 140,900 2.64 2.66 2.64 0 0 0
21/01/2009
2.64
 359,800 2.63 2.65 2.62 0 0 0
20/01/2009
2.63
 405,400 2.64 2.66 2.63 0 0 0
19/01/2009
2.64
 408,000 2.65 2.67 2.64 0 0 0
16/01/2009
2.65
 351,400 2.64 2.66 2.64 0 0 0
15/01/2009
2.64
 375,300 2.66 2.66 2.63 0 0 0
14/01/2009
2.66
 583,400 2.67 2.68 2.65 0 0 0
13/01/2009
2.67
 626,800 2.68 2.68 2.65 0 0 0
12/01/2009
2.68
 453,300 2.69 2.69 2.67 0 0 0
09/01/2009
2.69
 433,800 2.69 2.70 2.68 0 0 0
08/01/2009
2.69
 612,500 2.73 2.73 2.67 0 0 0
07/01/2009
2.73
 1,179,700 2.69 2.77 2.70 0 0 0
06/01/2009
2.69
 778,600 2.63 2.72 2.64 0 0 0
05/01/2009
2.63
 585,200 2.62 2.64 2.62 0 0 0
02/01/2009
2.62
 302,200 2.63 2.66 2.62 0 0 0
31/12/2008
2.63
 733,100 2.64 2.67 2.62 0 0 0
30/12/2008
2.64
 585,200 2.61 2.68 2.59 0 0 0
29/12/2008
2.61
 526,600 2.63 2.64 2.59 0 0 0
26/12/2008
2.63
 831,000 2.63 2.65 2.60 0 0 0
25/12/2008
2.63
 845,900 2.66 2.66 2.62 0 0 0
24/12/2008
2.66
 777,100 2.69 2.69 2.61 0 0 0
23/12/2008
2.69
 870,700 2.75 2.76 2.68 0 0 0
22/12/2008
2.75
 705,900 2.76 2.83 2.73 0 0 0
19/12/2008
2.76
 1,051,800 2.78 2.79 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |