Ngân hàng TMCP Á Châu (acb)

21.90
-0.45
(-2.01%)
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
(2026-07-01) 		-0.30 -1.32% 372,327,900 -17,389,613 0
21.90
23.75
21.90
2 tháng
(2026-06-01) 		0.90 4.18% 910,347,100 -31,264,048 0
21.45
23.75
21.90
3 tháng
(2026-05-04) 		2.45 12.30% 1,330,893,300 -135,466,983 0
19.39
23.75
21.90
6 tháng
(2026-02-02) 		1.89 9.22% 2,075,971,800 -222,703,222 -1,352.5
18.70
23.75
21.90
12 tháng
(2025-08-05) 		2.15 10.62% 3,948,043,900 -287,889,622 -2,950.2
18.70
25.37
21.90
24 tháng
(2024-08-12) 		5.22 30.45% 6,132,672,600 -289,306,927 -2,956.3
15.69
25.37
21.90
36 tháng
(2023-08-16) 		8.50 61.40% 8,279,800,600 -289,362,846 -2,957.9
12.76
25.37
21.90
60 tháng
(2021-08-26) 		9.44 73.11% 10,674,287,100 -289,434,903 -2,959.6
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2009
3.90
 1,800,300 3.95 3.96 3.89 3,300 0 0
30/09/2009
3.95
 1,169,400 3.99 4.01 3.95 0 0 0
29/09/2009
3.99
 1,488,300 4.03 4.09 3.98 0 0 0
28/09/2009
4.03
 1,843,500 3.99 4.18 4.01 0 0 0
25/09/2009
3.99
 2,273,600 3.94 4.05 3.90 0 0 0
24/09/2009
3.94
 1,094,900 3.95 3.99 3.93 0 0 0
23/09/2009
3.95
 1,840,200 3.94 4.09 3.94 0 0 0
22/09/2009
3.94
 1,955,800 3.96 3.99 3.91 0 0 0
21/09/2009
3.96
 1,682,300 4.02 4.02 3.95 0 0 0
18/09/2009
4.02
 1,761,200 4.07 4.08 4.00 0 0 0
17/09/2009
4.07
 2,378,200 4.14 4.23 4.02 0 0 0
16/09/2009
4.14
 4,926,700 3.95 4.19 3.96 0 0 0
15/09/2009
3.95
 1,635,800 3.92 3.96 3.91 0 0 0
14/09/2009
3.92
 1,462,900 3.91 3.96 3.90 0 0 0
11/09/2009
3.91
 1,130,100 3.92 3.96 3.90 0 0 0
10/09/2009
3.92
 1,515,600 3.92 3.95 3.88 0 0 0
09/09/2009
3.92
 932,900 3.96 4.00 3.92 0 0 0
08/09/2009
3.96
 1,051,600 3.93 4.01 3.92 0 0 0
07/09/2009
3.93
 1,575,500 3.97 4.01 3.88 0 0 0
04/09/2009
3.97
 2,106,300 4.01 4.03 3.95 0 0 0
03/09/2009
4.01
 1,398,600 4.07 4.07 4.01 0 0 0
01/09/2009
4.07
 2,091,500 4.10 4.11 4.04 0 0 0
31/08/2009
4.10
 2,932,200 4.03 4.13 4.03 0 0 0
28/08/2009
4.03
 3,390,200 3.98 4.04 3.95 0 0 0
27/08/2009
3.98
 2,648,400 4.03 4.03 3.92 0 0 0
26/08/2009
4.03
 1,480,300 4.06 4.07 4.02 0 0 0
25/08/2009
4.06
 2,123,100 4.09 4.11 4.03 0 0 0
24/08/2009
4.09
 2,408,000 4.05 4.17 4.07 0 0 0
21/08/2009
4.05
 3,324,500 4.01 4.18 4.02 0 0 0
20/08/2009
4.01
 2,052,500 4.01 4.09 4.00 0 0 0
19/08/2009
4.01
 1,359,200 3.99 4.04 4.00 0 0 0
18/08/2009
3.99
 1,495,800 4.01 4.02 3.93 0 0 0
17/08/2009
4.01
 1,443,100 4.07 4.07 4.01 0 0 0
14/08/2009
4.07
 1,785,300 4.07 4.14 4.05 0 0 0
13/08/2009
4.07
 2,683,300 4.01 4.18 4.05 0 0 0
12/08/2009
4.01
 2,113,200 4.00 4.07 3.96 0 0 0
11/08/2009
4.00
 1,789,400 4.01 4.02 3.98 0 0 0
10/08/2009
4.01
 1,963,600 3.98 4.04 3.98 0 0 0
07/08/2009
3.98
 1,214,800 3.99 4.00 3.96 0 0 0
06/08/2009
3.99
 2,392,600 4.01 4.05 3.85 0 0 0
05/08/2009
4.01
 2,195,700 4.02 4.05 3.96 0 0 0
04/08/2009
4.02
 2,035,800 3.97 4.09 4.00 0 0 0
03/08/2009
3.97
 1,510,700 4.01 4.09 3.94 0 0 0
31/07/2009
4.01
 2,474,100 3.88 4.04 3.92 0 0 0
30/07/2009
3.88
 2,421,200 3.95 3.95 3.84 0 0 0
29/07/2009
3.95
 2,765,200 4.04 4.13 3.92 0 0 0
28/07/2009
4.04
 2,543,400 4.25 4.26 4.03 0 0 0
27/07/2009
4.25
 6,261,600 4.08 4.35 4.10 0 0 0
24/07/2009
4.08
 1,859,100 3.88 4.08 3.96 0 0 0
23/07/2009
3.88
 3,157,900 3.69 3.96 3.65 0 0 0
22/07/2009
3.69
 1,629,900 3.72 3.78 3.68 0 0 0
21/07/2009
3.72
 1,692,600 3.67 3.78 3.67 0 0 0
20/07/2009
3.67
 2,430,800 3.84 3.84 3.64 0 0 0
17/07/2009
3.84
 1,610,100 3.90 3.96 3.84 0 0 0
16/07/2009
3.90
 1,567,800 3.87 4.05 3.88 0 0 0
15/07/2009
3.87
 1,728,400 3.84 3.92 3.84 0 0 0
14/07/2009
3.84
 2,628,300 3.85 3.98 3.78 0 0 0
13/07/2009
3.85
 2,406,300 4.00 4.00 3.84 0 0 0
10/07/2009
4.00
 2,282,400 4.06 4.09 3.92 0 0 0
09/07/2009
4.06
 1,653,000 4.12 4.14 4.04 0 0 0
08/07/2009
4.12
 1,763,800 4.14 4.16 4.06 0 0 0
07/07/2009
4.14
 2,109,000 4.21 4.26 4.11 0 0 0
06/07/2009
4.21
 2,613,700 4.06 4.23 4.01 0 0 0
03/07/2009
4.06
 2,290,700 4.10 4.10 3.88 0 0 0
02/07/2009
4.10
 3,607,800 3.97 4.13 3.95 0 0 0
01/07/2009
3.97
 4,469,900 4.18 4.18 3.96 0 0 0
30/06/2009
4.18
 4,349,500 4.23 4.47 4.09 0 0 0
29/06/2009
4.23
 2,113,200 4.22 4.35 4.18 0 0 0
26/06/2009
4.22
 3,007,800 4.16 4.47 4.16 0 0 0
25/06/2009
4.16
 4,221,800 4.09 4.34 4.10 0 0 0
24/06/2009
4.09
 2,366,500 3.81 4.09 3.71 0 0 0
23/06/2009
3.81
 5,630,300 4.06 4.06 3.81 0 0 0
22/06/2009
4.06
 5,156,500 4.32 4.39 4.06 0 0 0
19/06/2009
4.32
 4,104,400 4.39 4.56 4.27 0 0 0
18/06/2009
4.39
 4,329,900 4.30 4.43 4.25 0 0 0
17/06/2009
4.30
 7,191,400 4.28 4.43 4.01 0 0 0
16/06/2009
4.28
 4,448,900 4.56 4.56 4.28 0 0 0
15/06/2009
4.56
 8,127,800 4.84 4.90 4.56 0 0 0
12/06/2009
4.84
 8,193,300 4.82 5.03 4.75 0 0 0
11/06/2009: Cổ tức tiền mặt tỉ lệ: 9%
11/06/2009
4.82
 6,930,200 4.57 4.82 4.51 0 0 0
10/06/2009
4.57
 10,494,800 4.67 4.96 4.33 0 0 0
09/06/2009
4.67
 12,351,400 4.37 4.67 4.45 0 0 0
08/06/2009
4.37
 3,123,200 4.08 4.37 4.37 0 0 0
05/06/2009
4.08
 8,030,000 3.82 4.08 3.98 0 0 0
04/06/2009
3.82
 5,967,900 3.73 3.93 3.69 0 0 0
03/06/2009
3.73
 2,484,400 3.79 3.79 3.65 0 0 0
02/06/2009
3.79
 5,429,000 3.72 3.91 3.78 0 0 0
01/06/2009
3.72
 3,282,500 3.60 3.73 3.62 0 0 0
29/05/2009
3.60
 2,993,000 3.54 3.63 3.50 0 0 0
28/05/2009
3.54
 3,044,100 3.65 3.65 3.51 0 0 0
27/05/2009
3.65
 3,247,100 3.71 3.81 3.63 0 0 0
26/05/2009
3.71
 3,110,000 3.78 3.90 3.69 0 0 0
25/05/2009
3.78
 4,977,600 3.60 3.81 3.57 0 0 0
22/05/2009
3.60
 3,997,500 3.67 3.67 3.52 0 0 0
21/05/2009
3.67
 4,940,300 3.76 3.76 3.61 0 0 0
20/05/2009
3.76
 4,898,200 3.83 3.85 3.72 0 0 0
19/05/2009
3.83
 5,117,300 3.71 3.94 3.77 0 0 0
18/05/2009
3.71
 4,686,400 3.65 3.87 3.65 0 0 0
15/05/2009
3.65
 4,264,500 3.49 3.65 3.55 0 0 0
14/05/2009
3.49
 4,010,300 3.52 3.52 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |