Ngân hàng TMCP Á Châu (acb)

23.50
0
(0%)
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
(2026-04-01) 		-0.30 -1.26% 215,024,300 -49,853,524 -203.0
23.20
24.10
23.50
2 tháng
(2026-03-02) 		-0.45 -1.88% 539,209,700 -43,523,024 -51.1
21.70
24.10
23.50
3 tháng
(2026-02-02) 		-0.25 -1.05% 762,557,200 -99,113,924 -1,352.5
21.70
24.55
23.50
6 tháng
(2025-11-03) 		-1.95 -7.66% 1,457,770,200 -159,186,224 -2,795.9
21.70
26
23.50
12 tháng
(2025-05-06) 		3.45 17.19% 3,372,523,100 -163,566,261 -2,925.7
20.05
29.45
23.50
24 tháng
(2024-05-13) 		4.06 20.88% 5,443,912,700 -165,717,648 -2,956.3
18.21
29.45
23.50
36 tháng
(2023-05-17) 		8.90 60.98% 7,612,637,300 -165,773,448 -2,957.9
14.60
29.45
23.50
60 tháng
(2021-05-27) 		9.17 63.96% 10,071,758,600 -165,831,115 -2,960.7
10.26
29.45
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |