Ngân hàng TMCP Á Châu (acb)

22.30
-0.45
(-1.98%)
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
(2026-05-18) 		-0.25 -1.09% 641,108,500 -41,279,016 0
22.30
26.50
22.30
2 tháng
(2026-04-17) 		-1 -4.21% 898,153,800 -154,860,902 0
22.30
26.50
22.30
3 tháng
(2026-03-18) 		-1 -4.21% 1,137,286,300 -159,599,060 -175.7
22.30
26.50
22.30
6 tháng
(2025-12-18) 		-1.10 -4.61% 1,965,160,300 -236,942,760 -1,997.8
21.70
26.50
22.30
12 tháng
(2025-06-23) 		1.40 6.56% 3,858,617,400 -267,225,897 -2,761.7
21.20
29.45
22.30
24 tháng
(2024-06-26) 		2.61 12.98% 5,903,759,800 -276,579,265 -2,956.3
18.21
29.45
22.30
36 tháng
(2023-07-03) 		7.27 47.01% 8,091,706,300 -276,635,084 -2,957.9
14.81
29.45
22.30
60 tháng
(2021-07-12) 		7.39 48.11% 10,522,015,200 -276,707,241 -2,959.6
10.26
29.45
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
18.77
 8,312,600 18.70 18.84 18.67 0 0 0
11/03/2024
18.77
 12,015,800 18.98 19.02 18.70 0 0 0
08/03/2024
18.98
 23,017,000 19.30 19.41 18.95 2,000,000 2,000,000 0
07/03/2024
19.30
 10,165,800 19.37 19.44 19.23 0 0 0
06/03/2024
19.44
 7,041,200 19.65 19.76 19.34 0 0 0
05/03/2024
19.62
 6,332,600 19.51 19.65 19.34 0 0 0
04/03/2024
19.51
 13,216,500 19.51 19.79 19.23 700,000 700,000 0
01/03/2024
19.51
 10,193,800 19.65 19.65 19.34 1,000,000 1,000,000 0
29/02/2024
19.65
 9,951,400 19.72 19.83 19.44 0 0 0
28/02/2024
19.65
 10,460,800 19.41 19.65 19.34 50,000 50,000 0
27/02/2024
19.37
 12,054,800 19.44 19.44 19.20 0 0 0
26/02/2024
19.30
 9,785,600 19.16 19.44 19.02 0 0 0
23/02/2024
19.16
 25,975,600 19.44 19.93 19.16 0 0 0
22/02/2024
19.41
 7,401,800 19.44 19.48 19.30 0 0 0
21/02/2024
19.44
 10,251,900 19.30 19.58 19.23 100,000 100,000 0
20/02/2024
19.34
 7,316,400 19.30 19.48 19.20 2,060,000 2,060,000 0
19/02/2024
19.44
 11,856,900 19.44 19.44 19.09 1,050,000 1,050,000 0
16/02/2024
19.37
 9,495,400 19.30 19.37 19.16 0 0 0
15/02/2024
19.09
 14,244,300 19.69 19.93 19.09 1,000,000 1,000,000 0
07/02/2024
19.65
 11,893,900 19.55 19.79 19.55 833,600 833,600 0
06/02/2024
19.55
 5,447,300 19.55 19.58 19.41 4,565,300 4,565,300 0
05/02/2024
19.51
 28,121,400 18.42 19.65 18.35 1,318,200 1,318,200 0
02/02/2024
18.42
 14,529,200 18.21 18.46 18.14 500,000 500,000 0
01/02/2024
18.25
 6,281,100 18.04 18.32 18.04 0 0 0
31/01/2024
18.07
 12,158,100 18.32 18.32 17.93 0 0 0
30/01/2024
18.21
 6,379,000 18.28 18.39 18.18 0 0 0
29/01/2024
18.21
 9,276,600 18.60 18.60 18.21 0 0 0
26/01/2024
18.46
 6,856,000 18.14 18.53 18.14 0 0 0
25/01/2024
18.11
 5,086,300 18.14 18.18 17.97 0 0 0
24/01/2024
18.11
 11,341,900 18.28 18.32 18.04 0 0 0
23/01/2024
18.28
 11,731,500 18.42 18.56 18.28 0 0 0
22/01/2024
18.46
 12,001,200 18.39 18.46 18.11 0 0 0
19/01/2024
18.21
 12,771,300 18.11 18.21 18.00 0 0 0
18/01/2024
17.97
 9,611,300 17.86 18.07 17.79 0 0 0
17/01/2024
17.83
 9,714,300 17.86 18.11 17.79 0 0 0
16/01/2024
17.83
 12,380,200 17.83 17.93 17.58 0 0 0
15/01/2024
17.76
 11,719,300 18.25 18.25 17.76 0 0 0
12/01/2024
18.11
 25,561,200 17.65 18.39 17.58 0 0 0
11/01/2024
17.72
 9,933,500 17.83 18.07 17.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |