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)
11/12/2008
2.30
 1,019,000 2.28 2.31 2.26 0 0 0
10/12/2008
2.28
 827,400 2.37 2.37 2.26 0 0 0
09/12/2008
2.37
 1,101,200 2.30 2.40 2.28 0 0 0
08/12/2008
2.30
 1,424,700 2.43 2.44 2.27 0 0 0
05/12/2008
2.43
 1,164,600 2.52 2.56 2.41 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
2.52
 1,804,900 2.42 2.56 2.43 0 0 0
03/12/2008
2.42
 1,193,700 2.43 2.48 2.40 0 0 0
02/12/2008
2.43
 868,200 2.48 2.48 2.39 0 0 0
01/12/2008
2.48
 889,700 2.55 2.61 2.44 0 0 0
28/11/2008
2.55
 1,910,900 2.38 2.55 2.35 0 0 0
27/11/2008
2.38
 988,300 2.41 2.48 2.35 0 0 0
26/11/2008
2.41
 1,410,200 2.55 2.57 2.41 0 0 0
25/11/2008
2.55
 882,500 2.54 2.64 2.54 0 0 0
24/11/2008
2.54
 774,100 2.55 2.63 2.52 0 0 0
21/11/2008
2.55
 1,028,400 2.55 2.55 2.47 0 0 0
20/11/2008
2.55
 1,205,800 2.65 2.65 2.51 0 0 0
19/11/2008
2.65
 1,418,300 2.65 2.73 2.62 0 0 0
18/11/2008
2.65
 2,618,400 2.50 2.68 2.52 0 0 0
17/11/2008
2.50
 661,000 2.54 2.55 2.48 0 0 0
14/11/2008
2.54
 1,010,900 2.47 2.58 2.52 0 0 0
13/11/2008: Cổ tức tiền mặt tỉ lệ: 25%
13/11/2008
2.47
 1,161,200 2.44 2.53 2.38 0 0 0
12/11/2008
2.44
 1,656,800 2.35 2.46 2.24 0 0 0
11/11/2008
2.35
 1,295,000 2.46 2.46 2.32 0 0 0
10/11/2008
2.46
 1,299,900 2.40 2.55 2.37 1,400 0 0
07/11/2008
2.40
 1,268,700 2.55 2.55 2.38 0 0 0
06/11/2008
2.55
 1,931,000 2.65 2.71 2.49 0 0 0
05/11/2008
2.65
 1,871,700 2.52 2.65 2.48 0 0 0
04/11/2008
2.52
 1,052,300 2.42 2.58 2.35 0 0 0
03/11/2008
2.42
 813,400 2.49 2.55 2.33 0 0 0
31/10/2008
2.49
 1,007,900 2.38 2.49 2.40 0 0 0
30/10/2008
2.38
 1,258,000 2.24 2.38 2.24 0 0 0
29/10/2008
2.24
 1,298,300 2.19 2.24 2.16 0 0 0
28/10/2008
2.19
 1,094,900 2.13 2.21 2.00 0 0 0
27/10/2008
2.13
 1,284,400 2.27 2.27 2.12 0 0 0
24/10/2008
2.27
 605,500 2.32 2.35 2.24 0 0 0
23/10/2008
2.32
 741,300 2.47 2.47 2.31 0 0 0
22/10/2008
2.47
 392,600 2.57 2.57 2.44 0 0 0
21/10/2008
2.57
 1,253,300 2.44 2.60 2.50 0 0 0
20/10/2008
2.44
 381,500 2.48 2.52 2.38 0 0 0
17/10/2008
2.48
 485,900 2.45 2.58 2.45 0 0 0
16/10/2008
2.45
 862,400 2.60 2.60 2.41 0 0 0
15/10/2008
2.60
 1,400,300 2.47 2.64 2.46 0 0 0
14/10/2008
2.47
 42,000 2.31 2.47 2.47 0 0 0
13/10/2008
2.31
 454,400 2.28 2.38 2.21 0 0 0
10/10/2008
2.28
 1,091,500 2.49 2.49 2.27 0 0 0
09/10/2008
2.49
 923,400 2.41 2.56 2.25 0 0 0
08/10/2008
2.41
 1,382,300 2.57 2.57 2.39 0 0 0
07/10/2008
2.57
 775,500 2.74 2.74 2.57 0 0 0
06/10/2008
2.74
 990,300 2.94 2.94 2.73 0 0 0
03/10/2008
2.94
 509,300 2.97 2.97 2.88 0 0 0
02/10/2008
2.97
 800,300 2.89 3.05 2.88 0 0 0
01/10/2008
2.89
 984,700 2.86 3.02 2.80 0 0 0
30/09/2008
2.86
 83,400 3.02 3.02 2.86 0 0 0
29/09/2008
3.02
 804,000 3.15 3.22 3.01 0 0 0
26/09/2008
3.15
 1,221,900 3.06 3.22 3.02 0 0 0
25/09/2008
3.06
 891,400 2.95 3.08 2.84 0 0 0
24/09/2008
2.95
 621,500 3.00 3.00 2.87 0 0 0
23/09/2008
3.00
 2,415,100 2.95 3.15 2.75 0 0 0
22/09/2008
2.95
 269,600 2.83 2.95 2.95 0 0 0
19/09/2008
2.83
 637,700 2.65 2.83 2.52 0 0 0
18/09/2008
2.65
 468,900 2.80 2.80 2.65 0 0 0
17/09/2008
2.80
 1,447,100 3.07 3.08 2.80 0 0 0
16/09/2008
3.07
 1,372,000 3.22 3.36 2.93 0 0 0
15/09/2008
3.22
 1,389,100 3.00 3.22 2.81 0 0 0
12/09/2008
3.00
 1,226,900 3.19 3.22 3.00 0 0 0
11/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
11/09/2008
3.19
 2,408,200 3.16 3.39 3.00 0 0 0
10/09/2008
3.16
 998,700 3.19 3.29 3.09 0 0 0
09/09/2008
3.19
 946,300 3.25 3.32 3.03 0 0 0
08/09/2008
3.25
 1,421,000 3.42 3.42 3.21 0 0 0
05/09/2008
3.42
 2,027,500 3.61 3.61 3.42 0 0 0
04/09/2008
3.61
 2,168,700 3.55 3.80 3.50 0 0 0
03/09/2008
3.55
 62,200 3.45 3.55 3.55 0 0 0
29/08/2008
3.45
 2,203,200 3.40 3.56 3.18 0 0 0
28/08/2008
3.40
 1,086,900 3.50 3.54 3.40 0 0 0
27/08/2008
3.50
 3,215,400 3.50 3.74 3.25 0 0 0
26/08/2008
3.50
 268,800 3.29 3.50 3.50 0 0 0
25/08/2008
3.29
 646,700 3.11 3.29 3.14 0 0 0
22/08/2008
3.11
 1,142,200 3.07 3.17 2.85 0 0 0
21/08/2008
3.07
 1,935,200 2.81 3.07 2.78 0 0 0
20/08/2008
2.81
 2,048,600 2.96 2.96 2.72 0 0 0
19/08/2008
2.96
 2,768,800 2.84 3.02 2.73 0 0 0
18/08/2008
2.84
 1,428,200 2.65 2.84 2.74 0 0 0
15/08/2008
2.65
 132,500 2.56 2.65 2.65 0 0 0
14/08/2008
2.56
 758,700 2.49 2.56 2.49 0 0 0
13/08/2008
2.49
 1,593,600 2.40 2.49 2.33 0 0 0
12/08/2008
2.40
 1,880,100 2.31 2.40 2.31 0 0 0
11/08/2008
2.31
 124,400 2.24 2.31 2.31 0 0 0
08/08/2008
2.24
 1,088,500 2.13 2.24 2.15 0 0 0
07/08/2008
2.13
 882,300 2.14 2.17 2.09 0 0 0
06/08/2008
2.14
 1,339,800 2.06 2.14 1.98 0 0 0
05/08/2008
2.06
 143,400 2.14 2.14 2.06 0 0 0
04/08/2008
2.14
 460,100 2.21 2.21 2.14 0 0 0
01/08/2008
2.21
 900,100 2.27 2.27 2.19 0 0 0
31/07/2008
2.27
 989,900 2.28 2.35 2.22 0 0 0
30/07/2008
2.28
 1,899,200 2.22 2.30 2.15 0 0 0
29/07/2008
2.22
 282,900 2.22 2.22 2.21 0 0 0
28/07/2008
2.22
 1,921,400 2.14 2.23 2.07 0 0 0
25/07/2008
2.14
 753,200 2.18 2.22 2.14 0 0 0
24/07/2008
2.18
 1,934,600 2.27 2.31 2.18 0 0 0
23/07/2008
2.27
 95,400 2.36 2.36 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |