Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-04) 		-1.55 -5.96% 191,390,300 -22,661,500 -551.3
23.95
26
24.90
2 tháng
(2025-10-06) 		-2.35 -8.77% 506,580,800 -16,851,000 -402.5
23.95
26.95
24.90
3 tháng
(2025-09-05) 		-2.70 -9.94% 840,124,500 -21,980,900 -536.6
23.95
27.15
24.90
6 tháng
(2025-06-09) 		3.50 16.71% 1,881,563,400 -18,596,637 -470.9
20.95
29.45
24.90
12 tháng
(2024-12-09) 		3.14 14.76% 2,973,669,900 -24,597,887 -594.0
18.21
29.45
24.90
24 tháng
(2023-12-15) 		8.48 53.13% 5,185,743,100 -24,654,124 -595.5
15.97
29.45
24.90
36 tháng
(2022-12-20) 		11.23 84.94% 6,685,168,100 -24,654,036 -595.5
12.84
29.45
24.90
60 tháng
(2020-12-30) 		14.02 134.40% 9,742,758,070 -23,710,411 -560.9
9.61
29.45
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
15.34
 5,185,000 15.44 15.58 15.30 0 0 0
11/07/2023
15.44
 8,848,500 15.41 15.65 15.41 0 0 0
10/07/2023
15.41
 9,032,000 15.23 15.51 15.23 100 0 0.0
07/07/2023
15.23
 7,142,800 15.23 15.26 15.09 0 0 0
06/07/2023
15.23
 6,424,400 15.41 15.44 15.19 0 0 0
05/07/2023
15.41
 8,124,400 15.44 15.51 15.41 0 0 0
04/07/2023
15.44
 4,346,600 15.48 15.48 15.37 0 0 0
03/07/2023
15.48
 4,029,900 15.48 15.51 15.41 0 0 0
30/06/2023
15.48
 5,117,900 15.37 15.48 15.30 0 0 0
29/06/2023
15.37
 8,151,200 15.65 15.72 15.37 0 0 0
28/06/2023
15.65
 8,230,200 15.58 15.72 15.51 0 0 0
27/06/2023
15.58
 5,491,800 15.58 15.83 15.58 0 0 0
26/06/2023
15.58
 11,442,700 15.34 15.79 15.44 0 0 0
23/06/2023
15.34
 10,216,100 15.19 15.37 15.16 0 0 0
22/06/2023
15.19
 7,973,200 15.23 15.37 15.19 0 0 0
21/06/2023
15.23
 5,482,100 15.19 15.23 15.12 0 0 0
20/06/2023
15.19
 5,637,600 15.19 15.23 15.09 0 0 0
19/06/2023
15.19
 4,658,700 15.30 15.34 15.16 0 0 0
16/06/2023
15.30
 14,410,500 15.23 15.51 15.16 0 0 0
15/06/2023
15.23
 5,405,900 15.19 15.23 15.12 0 0 0
14/06/2023
15.19
 8,030,500 15.16 15.37 15.16 0 0 0
13/06/2023
15.16
 7,969,500 15.05 15.16 15.02 0 0 0
12/06/2023
15.05
 4,285,400 15.12 15.19 14.98 0 0 0
09/06/2023
15.12
 7,464,100 15.16 15.19 14.95 0 0 0
08/06/2023
15.16
 9,677,000 15.34 15.37 15.16 0 0 0
07/06/2023
15.34
 9,178,100 15.30 15.44 15.30 0 0 0
06/06/2023
15.30
 9,941,200 15.26 15.34 15.23 0 0 0
05/06/2023
15.26
 13,842,800 15.30 15.55 15.19 0 0 0
02/06/2023
15.30
 15,030,000 15.02 15.51 15.05 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/06/2023
15.02
 12,761,200 14.89 15.26 14.91 0 0 0
31/05/2023
14.89
 29,153,500 14.77 14.89 14.66 0 0 0
30/05/2023
14.77
 22,595,600 14.74 14.83 14.66 0 0 0
29/05/2023
14.74
 16,572,400 14.66 14.83 14.66 0 0 0
26/05/2023
14.66
 8,560,600 14.72 14.77 14.63 0 0 0
25/05/2023
14.72
 8,790,400 14.74 14.77 14.60 0 0 0
24/05/2023
14.74
 11,048,500 14.74 14.95 14.63 0 0 0
23/05/2023
14.74
 21,032,000 14.69 15.01 14.66 0 0 0
22/05/2023
14.69
 4,584,600 14.63 14.69 14.60 0 0 0
19/05/2023
14.63
 4,006,500 14.66 14.69 14.51 0 0 0
18/05/2023
14.66
 3,351,400 14.60 14.72 14.57 0 0 0
17/05/2023
14.60
 3,448,000 14.66 14.74 14.57 0 0 0
16/05/2023
14.66
 1,462,200 14.66 14.69 14.60 0 0 0
15/05/2023
14.66
 6,383,000 14.66 14.83 14.63 0 0 0
12/05/2023
14.66
 2,346,700 14.60 14.69 14.54 0 0 0
11/05/2023
14.60
 2,554,300 14.60 14.72 14.54 0 0 0
10/05/2023
14.60
 1,959,800 14.60 14.63 14.54 0 0 0
09/05/2023
14.60
 3,106,400 14.60 14.69 14.54 0 0 0
08/05/2023
14.60
 2,109,500 14.45 14.66 14.42 0 0 0
05/05/2023
14.45
 2,623,900 14.42 14.51 14.36 0 0 0
04/05/2023
14.42
 2,636,300 14.30 14.51 14.25 0 0 0
28/04/2023
14.30
 3,102,700 14.16 14.30 14.16 0 0 0
27/04/2023
14.16
 2,181,200 14.16 14.33 14.13 0 0 0
26/04/2023
14.16
 3,856,500 14.16 14.19 14.04 0 0 0
25/04/2023
14.16
 6,173,200 14.19 14.33 14.13 0 0 0
24/04/2023
14.19
 2,274,000 14.22 14.33 14.13 0 0 0
21/04/2023
14.22
 2,472,500 14.22 14.30 14.22 0 0 0
20/04/2023
14.22
 2,321,600 14.30 14.39 14.19 0 0 0
19/04/2023
14.30
 4,595,400 14.51 14.54 14.30 200,000 200,000 0
18/04/2023
14.51
 2,103,400 14.66 14.66 14.51 100,000 100,000 0
17/04/2023
14.66
 1,648,600 14.63 14.66 14.54 0 0 0
14/04/2023
14.63
 5,021,400 14.63 14.72 14.57 0 0 0
13/04/2023
14.63
 2,518,500 14.57 14.69 14.57 0 0 0
12/04/2023
14.57
 3,220,200 14.63 14.69 14.54 0 0 0
11/04/2023
14.63
 1,597,500 14.66 14.69 14.48 100,000 100,000 0
10/04/2023
14.66
 3,637,100 14.66 14.74 14.57 0 0 0
07/04/2023
14.66
 3,009,900 14.60 14.72 14.60 0 0 0
06/04/2023
14.60
 4,331,100 14.83 14.92 14.60 0 0 0
05/04/2023
14.83
 3,318,800 14.74 14.83 14.69 100,000 100,000 0
04/04/2023
14.74
 7,188,400 14.80 14.86 14.69 0 0 0
03/04/2023
14.80
 9,966,000 14.66 14.89 14.66 160,400 160,400 0
31/03/2023
14.66
 5,882,100 14.39 14.80 14.45 0 0 0
30/03/2023
14.39
 2,041,800 14.30 14.48 14.39 0 0 0
29/03/2023
14.30
 15,179,800 14.33 14.42 14.28 0 0 0
28/03/2023
14.33
 8,286,100 14.33 14.54 14.33 0 0 0
27/03/2023
14.33
 2,458,000 14.39 14.51 14.28 0 0 0
24/03/2023
14.39
 1,681,900 14.36 14.57 14.36 0 0 0
23/03/2023
14.36
 7,079,200 14.16 14.42 14.04 0 0 0
22/03/2023
14.16
 1,861,100 14.19 14.28 14.10 0 0 0
21/03/2023
14.19
 1,488,000 14.07 14.30 13.98 0 0 0
20/03/2023
14.07
 2,456,100 14.28 14.28 14.07 0 0 0
17/03/2023
14.28
 1,248,400 14.30 14.45 14.28 6,038,800 6,038,800 0
16/03/2023
14.30
 672,600 14.54 14.54 14.28 20,794,100 20,794,112 -0.0
15/03/2023
14.54
 1,959,500 14.10 14.54 14.33 0 0 0
14/03/2023
14.10
 6,765,600 14.36 14.48 14.04 0 0 0
13/03/2023
14.36
 4,017,400 14.60 14.63 14.28 0 0 0
10/03/2023
14.60
 2,422,000 14.86 14.86 14.51 0 0 0
09/03/2023
14.86
 3,737,400 14.66 14.92 14.60 0 0 0
08/03/2023
14.66
 2,784,900 14.36 14.66 14.22 0 0 0
07/03/2023
14.36
 4,641,800 14.25 14.66 14.25 0 0 0
06/03/2023
14.25
 5,224,700 14.36 14.72 14.25 0 0 0
03/03/2023
14.36
 2,396,000 14.69 14.83 14.36 99,600 99,600 0
02/03/2023
14.69
 3,337,600 14.74 14.92 14.66 2,863,000 2,863,000 0
01/03/2023
14.74
 2,535,900 14.30 14.77 14.19 0 0 0
28/02/2023
14.30
 6,149,000 14.22 14.51 14.22 0 0 0
27/02/2023
14.22
 3,107,700 14.42 14.42 14.13 273,758 273,758 0
24/02/2023
14.42
 2,227,600 14.89 14.89 14.39 200,000 200,000 0
23/02/2023
14.89
 3,860,600 14.57 14.95 14.22 0 0 0
22/02/2023
14.57
 2,652,600 14.95 14.98 14.57 100,000 100,000 0
21/02/2023
14.95
 1,717,400 15.13 15.24 14.95 4,848,806 4,848,806 0
20/02/2023
15.13
 4,901,500 14.54 15.13 14.45 4,450,000 4,450,000 0

Chính sách bảo mật | Điều khoản sử dụng |