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)
05/08/2024
19.38
 20,086,500 19.72 19.93 19.34 0 0 0
02/08/2024
20.01
 13,706,000 19.97 20.05 19.76 0 0 0
01/08/2024
20.01
 9,174,700 20.47 20.55 20.01 0 0 0
31/07/2024
20.51
 8,548,700 20.22 20.51 20.14 0 0 0
30/07/2024
20.18
 5,489,200 20.05 20.18 20.01 0 0 0
29/07/2024
20.18
 4,102,600 20.30 20.30 20.09 0 0 0
26/07/2024
20.14
 3,447,400 20.14 20.18 20.05 0 0 0
25/07/2024
20.09
 7,155,800 20.18 20.18 19.89 0 0 0
24/07/2024
20.22
 12,248,400 20.05 20.39 19.89 0 0 0
23/07/2024
20.05
 15,105,000 20.72 20.80 20.05 1,500,000 1,500,000 0
22/07/2024
20.68
 15,146,800 20.97 21.06 20.60 0 0 0
19/07/2024
20.97
 17,067,800 20.72 21.14 20.60 0 0 0
18/07/2024
20.72
 10,659,400 20.47 20.97 20.47 0 0 0
17/07/2024
20.47
 28,890,400 20.30 21.06 20.22 0 0 0
16/07/2024
20.14
 6,992,700 20.05 20.30 20.01 0 0 0
15/07/2024
20.01
 4,481,500 20.05 20.09 19.97 0 0 0
12/07/2024
20.05
 7,151,400 20.14 20.18 19.89 0 0 0
11/07/2024
20.18
 4,990,300 20.35 20.35 20.18 0 0 0
10/07/2024
20.26
 6,470,200 20.47 20.47 20.26 2,000 0 0.0
09/07/2024
20.30
 7,986,400 20.18 20.39 20.09 0 0 0
08/07/2024
20.26
 4,943,500 20.30 20.35 20.14 0 0 0
05/07/2024
20.30
 6,335,000 20.18 20.30 20.05 10,000 2,000 0.2
04/07/2024
20.18
 6,368,100 20.30 20.35 20.01 0 0 0
03/07/2024
20.26
 5,848,800 20.18 20.39 20.01 0 0 0
02/07/2024
20.09
 5,696,300 19.89 20.14 19.80 0 10,000 -0.2
01/07/2024
19.89
 3,933,500 19.89 19.93 19.72 0 0 0
28/06/2024
19.89
 5,751,000 19.89 20.05 19.84 0 0 0
27/06/2024
20.01
 4,901,400 20.05 20.14 19.89 0 0 0
26/06/2024
20.14
 10,135,100 20.05 20.14 19.72 0 0 0
25/06/2024
20.09
 6,698,400 20.05 20.22 19.97 0 0 0
24/06/2024
20.14
 14,215,300 20.55 20.55 19.97 0 0 0
21/06/2024
20.51
 5,122,000 20.76 20.76 20.47 0 0 0
20/06/2024
20.72
 10,170,900 20.51 20.76 20.39 0 0 0
19/06/2024
20.60
 7,612,500 20.51 20.64 20.26 0 0 0
18/06/2024
20.51
 5,724,600 20.64 20.64 20.39 0 0 0
17/06/2024
20.51
 6,368,600 20.55 20.55 20.26 0 0 0
14/06/2024
20.55
 11,038,000 20.64 20.80 20.55 0 0 0
13/06/2024
20.72
 11,713,500 20.51 20.80 20.39 0 0 0
12/06/2024
20.51
 10,388,900 20.18 20.51 19.97 0 0 0
11/06/2024
20.18
 9,200,500 20.39 20.43 20.14 1,100,000 1,100,000 0
10/06/2024
20.39
 7,670,900 20.55 20.64 20.30 1,514,000 1,514,000 0
07/06/2024
20.55
 5,887,100 20.51 20.60 20.30 900,000 900,000 0
06/06/2024
20.35
 8,027,700 20.39 20.47 20.30 0 19 -0.0
05/06/2024
20.35
 10,785,200 20.68 20.68 20.30 0 0 0
04/06/2024
20.47
 9,722,200 20.72 20.72 20.43 0 0 0
03/06/2024
20.72
 16,242,700 20.76 20.85 20.55 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/05/2024
20.60
 11,122,400 20.89 21.14 20.60 0 0 0
30/05/2024
20.63
 13,111,100 20.46 20.63 20.25 0 0 0
29/05/2024
20.53
 13,447,000 20.84 20.88 20.53 0 0 0
28/05/2024
20.81
 10,686,700 20.84 20.84 20.56 0 0 0
27/05/2024
20.67
 7,535,500 20.70 20.95 20.53 0 0 0
24/05/2024
20.53
 33,848,200 19.97 21.20 19.83 0 0 0
23/05/2024
19.97
 10,449,700 19.65 20.00 19.65 0 0 0
22/05/2024
19.62
 9,283,100 19.79 19.83 19.58 0 0 0
21/05/2024
19.79
 10,824,000 19.83 19.86 19.55 0 0 0
20/05/2024
19.83
 9,333,300 20.00 20.04 19.79 0 0 0
17/05/2024
19.83
 8,504,100 19.83 19.93 19.79 577,700 577,700 0
16/05/2024
19.83
 30,203,800 19.65 19.93 19.51 0 0 0
15/05/2024
19.44
 7,803,400 19.55 19.55 19.44 0 0 0
14/05/2024
19.48
 4,470,600 19.44 19.58 19.41 0 0 0
13/05/2024
19.44
 5,551,200 19.65 19.65 19.41 0 0 0
10/05/2024
19.44
 4,909,800 19.37 19.44 19.27 0 55,600 -1.5
09/05/2024
19.37
 4,100,900 19.37 19.51 19.30 0 0 0
08/05/2024
19.34
 4,037,700 19.30 19.41 19.16 0 0 0
07/05/2024
19.41
 4,300,700 19.48 19.51 19.30 0 0 0
06/05/2024
19.37
 7,445,000 19.30 19.44 19.20 0 0 0
03/05/2024
19.30
 8,718,800 19.02 19.30 19.02 0 0 0
02/05/2024
18.95
 4,797,900 18.84 19.05 18.81 0 0 0
26/04/2024
18.84
 5,444,000 18.81 18.95 18.67 0 0 0
25/04/2024
18.81
 5,141,600 18.95 18.98 18.77 0 0 0
24/04/2024
18.98
 6,681,200 18.81 19.02 18.74 0 0 0
23/04/2024
18.70
 8,540,500 18.81 18.91 18.63 0 0 0
22/04/2024
18.81
 6,313,700 18.88 18.91 18.74 0 0 0
19/04/2024
18.67
 10,862,500 18.67 18.81 18.56 0 0 0
17/04/2024
18.77
 10,479,700 19.09 19.13 18.77 0 0 0
16/04/2024
19.05
 17,350,400 18.84 19.05 18.77 0 0 0
15/04/2024
18.84
 16,253,800 19.51 19.65 18.84 0 0 0
12/04/2024
19.65
 9,767,600 19.09 19.65 18.95 0 0 0
11/04/2024
19.05
 11,286,500 18.95 19.05 18.88 0 0 0
10/04/2024
19.02
 5,122,000 19.27 19.37 19.02 0 0 0
09/04/2024
19.16
 5,371,500 19.05 19.16 18.98 0 0 0
08/04/2024
19.05
 6,869,300 19.05 19.13 18.91 0 0 0
05/04/2024
19.05
 12,289,500 19.16 19.23 19.02 0 0 0
04/04/2024
19.34
 11,155,900 19.69 19.69 19.34 0 0 0
03/04/2024
19.65
 10,199,400 19.79 19.93 19.58 0 0 0
02/04/2024
19.93
 10,409,700 19.86 19.93 19.58 0 0 0
01/04/2024
19.97
 6,174,900 19.79 20.00 19.72 0 0 0
29/03/2024
20.00
 13,489,800 19.93 20.11 19.76 0 0 0
28/03/2024
19.90
 12,423,400 19.86 20.07 19.79 0 0 0
27/03/2024
19.65
 5,958,200 19.62 19.69 19.37 0 0 0
26/03/2024
19.62
 6,283,500 19.37 19.62 19.20 0 0 0
25/03/2024
19.30
 10,187,100 19.69 19.69 19.30 0 0 0
22/03/2024
19.76
 22,676,200 19.83 20.32 19.58 0 0 0
21/03/2024
19.65
 12,818,200 19.44 19.65 19.34 0 0 0
20/03/2024
19.30
 14,002,400 18.84 19.44 18.81 0 0 0
19/03/2024
18.84
 7,121,300 18.81 18.98 18.77 0 0 0
18/03/2024
18.88
 14,119,300 19.09 19.20 18.74 0 0 0
15/03/2024
19.20
 7,822,800 19.13 19.23 18.95 0 0 0
14/03/2024
19.13
 8,224,300 19.37 19.37 18.98 0 0 0
13/03/2024
19.41
 8,935,300 18.77 19.41 18.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |