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)
18/12/2008
2.78
 981,200 2.77 2.79 2.73 0 0 0
17/12/2008
2.77
 1,234,200 2.73 2.78 2.68 0 0 0
16/12/2008
2.73
 1,050,400 2.91 2.92 2.70 0 0 0
15/12/2008
2.91
 2,001,700 2.77 2.92 2.81 0 0 0
12/12/2008
2.77
 1,606,600 2.67 2.80 2.64 0 0 0
11/12/2008
2.67
 1,019,000 2.65 2.68 2.62 0 0 0
10/12/2008
2.65
 827,400 2.75 2.75 2.63 0 0 0
09/12/2008
2.75
 1,101,200 2.67 2.79 2.65 0 0 0
08/12/2008
2.67
 1,424,700 2.82 2.84 2.64 0 0 0
05/12/2008
2.82
 1,164,600 2.92 2.97 2.80 0 0 0
04/12/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36.636 (Volume + 36.64%, Ratio=0.37)
04/12/2008
2.92
 1,804,900 2.81 2.97 2.83 0 0 0
03/12/2008
2.81
 1,193,700 2.82 2.88 2.79 0 0 0
02/12/2008
2.82
 868,200 2.88 2.88 2.78 0 0 0
01/12/2008
2.88
 889,700 2.96 3.03 2.83 0 0 0
28/11/2008
2.96
 1,910,900 2.76 2.96 2.72 0 0 0
27/11/2008
2.76
 988,300 2.79 2.87 2.73 0 0 0
26/11/2008
2.79
 1,410,200 2.96 2.98 2.79 0 0 0
25/11/2008
2.96
 882,500 2.95 3.07 2.94 0 0 0
24/11/2008
2.95
 774,100 2.96 3.05 2.92 0 0 0
21/11/2008
2.96
 1,028,400 2.96 2.96 2.87 0 0 0
20/11/2008
2.96
 1,205,800 3.08 3.08 2.92 0 0 0
19/11/2008
3.08
 1,418,300 3.07 3.16 3.04 0 0 0
18/11/2008
3.07
 2,618,400 2.90 3.12 2.93 0 0 0
17/11/2008
2.90
 661,000 2.95 2.96 2.87 0 0 0
14/11/2008
2.95
 1,010,900 2.87 3.00 2.93 0 0 0
13/11/2008: Cổ tức tiền mặt tỉ lệ: 25%
13/11/2008
2.87
 1,161,200 2.83 2.94 2.76 0 0 0
12/11/2008
2.83
 1,656,800 2.73 2.86 2.60 0 0 0
11/11/2008
2.73
 1,295,000 2.86 2.86 2.70 0 0 0
10/11/2008
2.86
 1,299,900 2.78 2.96 2.75 1,400 0 0
07/11/2008
2.78
 1,268,700 2.96 2.96 2.77 0 0 0
06/11/2008
2.96
 1,931,000 3.08 3.14 2.88 0 0 0
05/11/2008
3.08
 1,871,700 2.92 3.08 2.88 0 0 0
04/11/2008
2.92
 1,052,300 2.81 2.99 2.73 0 0 0
03/11/2008
2.81
 813,400 2.88 2.96 2.70 0 0 0
31/10/2008
2.88
 1,007,900 2.77 2.89 2.78 0 0 0
30/10/2008
2.77
 1,258,000 2.61 2.77 2.60 0 0 0
29/10/2008
2.61
 1,298,300 2.54 2.61 2.50 0 0 0
28/10/2008
2.54
 1,094,900 2.47 2.57 2.32 0 0 0
27/10/2008
2.47
 1,284,400 2.64 2.64 2.46 0 0 0
24/10/2008
2.64
 605,500 2.69 2.73 2.60 0 0 0
23/10/2008
2.69
 741,300 2.87 2.87 2.68 0 0 0
22/10/2008
2.87
 392,600 2.98 2.98 2.83 0 0 0
21/10/2008
2.98
 1,253,300 2.83 3.02 2.90 0 0 0
20/10/2008
2.83
 381,500 2.88 2.92 2.77 0 0 0
17/10/2008
2.88
 485,900 2.85 2.99 2.85 0 0 0
16/10/2008
2.85
 862,400 3.02 3.02 2.80 0 0 0
15/10/2008
3.02
 1,400,300 2.87 3.06 2.86 0 0 0
14/10/2008
2.87
 42,000 2.68 2.87 2.87 0 0 0
13/10/2008
2.68
 454,400 2.64 2.76 2.57 0 0 0
10/10/2008
2.64
 1,091,500 2.88 2.88 2.64 0 0 0
09/10/2008
2.88
 923,400 2.79 2.98 2.61 0 0 0
08/10/2008
2.79
 1,382,300 2.98 2.98 2.77 0 0 0
07/10/2008
2.98
 775,500 3.18 3.18 2.98 0 0 0
06/10/2008
3.18
 990,300 3.42 3.42 3.16 0 0 0
03/10/2008
3.42
 509,300 3.45 3.45 3.35 0 0 0
02/10/2008
3.45
 800,300 3.36 3.54 3.35 0 0 0
01/10/2008
3.36
 984,700 3.31 3.51 3.25 0 0 0
30/09/2008
3.31
 83,400 3.51 3.51 3.31 0 0 0
29/09/2008
3.51
 804,000 3.65 3.74 3.49 0 0 0
26/09/2008
3.65
 1,221,900 3.55 3.74 3.51 0 0 0
25/09/2008
3.55
 891,400 3.42 3.57 3.30 0 0 0
24/09/2008
3.42
 621,500 3.48 3.48 3.33 0 0 0
23/09/2008
3.48
 2,415,100 3.42 3.66 3.19 0 0 0
22/09/2008
3.42
 269,600 3.29 3.42 3.42 0 0 0
19/09/2008
3.29
 637,700 3.07 3.29 2.92 0 0 0
18/09/2008
3.07
 468,900 3.26 3.26 3.07 0 0 0
17/09/2008
3.26
 1,447,100 3.56 3.57 3.26 0 0 0
16/09/2008
3.56
 1,372,000 3.74 3.91 3.40 0 0 0
15/09/2008
3.74
 1,389,100 3.48 3.74 3.26 0 0 0
12/09/2008
3.48
 1,226,900 3.70 3.74 3.48 0 0 0
11/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
11/09/2008
3.70
 2,408,200 3.66 3.93 3.48 0 0 0
10/09/2008
3.66
 998,700 3.70 3.81 3.58 0 0 0
09/09/2008
3.70
 946,300 3.78 3.86 3.52 0 0 0
08/09/2008
3.78
 1,421,000 3.97 3.97 3.73 0 0 0
05/09/2008
3.97
 2,027,500 4.19 4.19 3.97 0 0 0
04/09/2008
4.19
 2,168,700 4.12 4.41 4.07 0 0 0
03/09/2008
4.12
 62,200 4.01 4.12 4.12 0 0 0
29/08/2008
4.01
 2,203,200 3.94 4.13 3.69 0 0 0
28/08/2008
3.94
 1,086,900 4.07 4.11 3.94 0 0 0
27/08/2008
4.07
 3,215,400 4.06 4.34 3.78 0 0 0
26/08/2008
4.06
 268,800 3.82 4.06 4.06 0 0 0
25/08/2008
3.82
 646,700 3.61 3.82 3.65 0 0 0
22/08/2008
3.61
 1,142,200 3.56 3.68 3.30 0 0 0
21/08/2008
3.56
 1,935,200 3.26 3.56 3.23 0 0 0
20/08/2008
3.26
 2,048,600 3.44 3.44 3.16 0 0 0
19/08/2008
3.44
 2,768,800 3.29 3.50 3.16 0 0 0
18/08/2008
3.29
 1,428,200 3.08 3.29 3.19 0 0 0
15/08/2008
3.08
 132,500 2.97 3.08 3.08 0 0 0
14/08/2008
2.97
 758,700 2.89 2.97 2.89 0 0 0
13/08/2008
2.89
 1,593,600 2.78 2.89 2.70 0 0 0
12/08/2008
2.78
 1,880,100 2.68 2.78 2.68 0 0 0
11/08/2008
2.68
 124,400 2.60 2.68 2.68 0 0 0
08/08/2008
2.60
 1,088,500 2.47 2.60 2.50 0 0 0
07/08/2008
2.47
 882,300 2.48 2.52 2.43 0 0 0
06/08/2008
2.48
 1,339,800 2.39 2.48 2.30 0 0 0
05/08/2008
2.39
 143,400 2.48 2.48 2.39 0 0 0
04/08/2008
2.48
 460,100 2.57 2.57 2.48 0 0 0
01/08/2008
2.57
 900,100 2.64 2.64 2.54 0 0 0
31/07/2008
2.64
 989,900 2.65 2.72 2.58 0 0 0
30/07/2008
2.65
 1,899,200 2.57 2.67 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |