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)
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
09/04/2009
2.89
 3,867,700 2.78 2.95 2.82 0 0 0
08/04/2009
2.78
 6,205,600 2.88 2.98 2.77 0 0 0
07/04/2009
2.88
 3,772,200 2.73 2.88 2.72 0 0 0
03/04/2009
2.73
 5,193,700 2.56 2.73 2.57 0 0 0
02/04/2009
2.56
 2,515,500 2.51 2.60 2.52 0 0 0
01/04/2009
2.51
 1,854,800 2.45 2.53 2.42 0 0 0
31/03/2009
2.45
 1,627,000 2.43 2.45 2.36 0 0 0
30/03/2009
2.43
 2,001,800 2.50 2.50 2.38 0 0 0
27/03/2009
2.50
 3,245,700 2.54 2.58 2.47 0 0 0
26/03/2009
2.54
 2,033,700 2.50 2.59 2.52 0 0 0
25/03/2009
2.50
 2,844,000 2.51 2.56 2.43 0 0 0
24/03/2009
2.51
 3,437,700 2.34 2.51 2.46 0 0 0
23/03/2009
2.34
 1,661,100 2.40 2.41 2.31 0 0 0
20/03/2009
2.40
 1,905,000 2.41 2.48 2.34 0 0 0
19/03/2009
2.41
 3,838,900 2.49 2.65 2.31 0 0 0
18/03/2009
2.49
 2,519,600 2.36 2.49 2.39 0 0 0
17/03/2009: Cổ tức tiền mặt tỉ lệ: 8.8%
17/03/2009
2.36
 2,962,100 2.24 2.37 2.26 0 0 0
16/03/2009
2.24
 1,175,500 2.21 2.25 2.20 0 0 0
13/03/2009
2.21
 858,800 2.17 2.27 2.17 0 0 0
12/03/2009
2.17
 1,652,700 2.25 2.26 2.17 0 0 0
11/03/2009
2.25
 2,273,200 2.16 2.28 2.19 0 0 0
10/03/2009
2.16
 1,507,700 2.10 2.18 2.09 0 0 0
09/03/2009
2.10
 1,254,500 2.06 2.11 2.04 0 0 0
06/03/2009
2.06
 1,234,200 2.05 2.06 1.99 0 0 0
05/03/2009
2.05
 1,348,500 1.97 2.07 2.01 0 0 0
04/03/2009
1.97
 574,100 1.95 1.98 1.93 0 0 0
03/03/2009
1.95
 1,208,700 2.03 2.03 1.94 0 0 0
02/03/2009
2.03
 648,600 2.05 2.06 1.96 0 0 0
27/02/2009
2.05
 1,174,800 2.00 2.07 1.95 0 0 0
26/02/2009
2.00
 1,941,600 1.96 2.07 1.90 0 0 0
25/02/2009
1.96
 1,429,200 1.86 1.96 1.84 0 0 0
24/02/2009
1.86
 1,233,300 1.88 1.90 1.83 0 0 0
23/02/2009
1.88
 1,100,300 1.99 1.99 1.87 0 0 0
20/02/2009
1.99
 610,300 2.00 2.03 1.96 0 0 0
19/02/2009
2.00
 1,107,200 1.96 2.02 1.95 0 0 0
18/02/2009
1.96
 1,039,200 2.05 2.05 1.95 0 0 0
17/02/2009
2.05
 987,400 2.09 2.09 2.03 0 0 0
16/02/2009
2.09
 402,600 2.11 2.13 2.08 0 0 0
13/02/2009
2.11
 478,800 2.13 2.13 2.09 0 0 0
12/02/2009
2.13
 333,600 2.12 2.14 2.11 0 0 0
11/02/2009
2.12
 397,100 2.15 2.15 2.09 0 0 0
10/02/2009
2.15
 437,200 2.21 2.22 2.14 0 0 0
09/02/2009
2.21
 559,000 2.13 2.26 2.15 0 0 0
06/02/2009
2.13
 741,800 2.09 2.15 2.07 0 0 0
05/02/2009
2.09
 679,700 2.19 2.19 2.08 0 0 0
04/02/2009
2.19
 521,600 2.20 2.22 2.16 0 0 0
03/02/2009
2.20
 907,700 2.26 2.27 2.17 0 0 0
02/02/2009
2.26
 509,700 2.30 2.30 2.26 0 0 0
23/01/2009
2.30
 270,900 2.29 2.30 2.27 0 0 0
22/01/2009
2.29
 140,900 2.27 2.29 2.27 0 0 0
21/01/2009
2.27
 359,800 2.26 2.28 2.26 0 0 0
20/01/2009
2.26
 405,400 2.27 2.29 2.26 0 0 0
19/01/2009
2.27
 408,000 2.28 2.30 2.27 0 0 0
16/01/2009
2.28
 351,400 2.27 2.29 2.27 0 0 0
15/01/2009
2.27
 375,300 2.29 2.29 2.26 0 0 0
14/01/2009
2.29
 583,400 2.30 2.30 2.28 0 0 0
13/01/2009
2.30
 626,800 2.31 2.31 2.28 0 0 0
12/01/2009
2.31
 453,300 2.32 2.32 2.30 0 0 0
09/01/2009
2.32
 433,800 2.32 2.33 2.30 0 0 0
08/01/2009
2.32
 612,500 2.35 2.35 2.30 0 0 0
07/01/2009
2.35
 1,179,700 2.32 2.39 2.33 0 0 0
06/01/2009
2.32
 778,600 2.26 2.35 2.27 0 0 0
05/01/2009
2.26
 585,200 2.26 2.27 2.26 0 0 0
02/01/2009
2.26
 302,200 2.26 2.29 2.26 0 0 0
31/12/2008
2.26
 733,100 2.27 2.30 2.26 0 0 0
30/12/2008
2.27
 585,200 2.25 2.30 2.23 0 0 0
29/12/2008
2.25
 526,600 2.26 2.27 2.23 0 0 0
26/12/2008
2.26
 831,000 2.26 2.28 2.24 0 0 0
25/12/2008
2.26
 845,900 2.29 2.29 2.26 0 0 0
24/12/2008
2.29
 777,100 2.32 2.32 2.25 0 0 0
23/12/2008
2.32
 870,700 2.37 2.38 2.31 0 0 0
22/12/2008
2.37
 705,900 2.38 2.43 2.35 0 0 0
19/12/2008
2.38
 1,051,800 2.39 2.40 2.35 0 0 0
18/12/2008
2.39
 981,200 2.39 2.40 2.35 0 0 0
17/12/2008
2.39
 1,234,200 2.35 2.39 2.31 0 0 0
16/12/2008
2.35
 1,050,400 2.51 2.52 2.33 0 0 0
15/12/2008
2.51
 2,001,700 2.39 2.52 2.42 0 0 0
12/12/2008
2.39
 1,606,600 2.30 2.41 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |