Ngân hàng TMCP Á Châu (acb)

22.80
0.20
(0.88%)
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
(2026-08-18) 		0.95 4.39% 167,189,200 -10,867,100 -275.4
21.65
24.55
22.80
2 tháng
(2026-07-20) 		-0.25 -1.09% 460,125,800 -53,462,300 -1,232.3
21.65
24.55
22.80
3 tháng
(2026-06-19) 		0.40 1.80% 755,732,000 -46,839,300 -1,074.7
21.65
24.55
22.80
6 tháng
(2026-03-23) 		3.21 16.58% 1,919,632,500 -207,479,000 -4,800.7
19
24.55
22.80
12 tháng
(2025-09-22) 		0.93 4.30% 3,541,637,100 -316,582,100 -7,417.8
18.70
24.55
22.80
24 tháng
(2024-09-27) 		3.96 21.21% 6,369,514,000 -253,551,318 -7,123.0
15.69
25.37
22.80
36 tháng
(2023-10-03) 		9.54 73.03% 8,615,375,100 -242,889,985 -6,888.1
12.76
25.37
22.80
60 tháng
(2021-10-13) 		9.43 71.56% 11,141,150,300 -234,031,042 -6,692.8
8.84
25.37
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/05/2009
3.52
 5,081,800 3.61 3.65 3.49 0 0 0
12/05/2009
3.61
 4,329,800 3.61 3.65 3.49 0 0 0
11/05/2009
3.61
 4,787,100 3.67 3.84 3.59 0 0 0
08/05/2009
3.67
 4,621,700 3.73 3.77 3.45 0 0 0
07/05/2009
3.73
 9,313,600 3.44 3.75 3.58 0 0 0
06/05/2009
3.44
 8,416,000 3.51 3.69 3.39 0 0 0
05/05/2009
3.51
 2,264,900 3.29 3.51 3.51 0 0 0
04/05/2009
3.29
 330,000 3.10 3.29 3.29 0 0 0
29/04/2009
3.10
 2,938,600 3.03 3.14 3.00 0 0 0
28/04/2009
3.03
 2,317,200 2.95 3.06 2.93 0 0 0
27/04/2009
2.95
 1,979,700 2.96 3.05 2.93 0 0 0
24/04/2009
2.96
 2,839,900 3.06 3.10 2.90 0 0 0
23/04/2009
3.06
 2,412,100 3.14 3.27 3.02 0 0 0
22/04/2009
3.14
 5,480,200 2.93 3.14 2.95 0 0 0
21/04/2009
2.93
 4,074,100 3.15 3.35 2.93 0 0 0
20/04/2009
3.15
 1,307,900 3.33 3.33 3.15 0 0 0
17/04/2009
3.33
 5,233,200 3.54 3.69 3.31 0 0 0
16/04/2009
3.54
 5,768,300 3.45 3.70 3.49 0 0 0
15/04/2009
3.45
 8,410,800 3.51 3.61 3.40 0 0 0
14/04/2009
3.51
 7,761,900 3.29 3.51 3.36 0 0 0
13/04/2009
3.29
 782,400 3.08 3.29 3.29 0 0 0
10/04/2009
3.08
 2,064,100 2.89 3.08 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |