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)
16/10/2023
15.86
 4,219,800 15.90 15.93 15.72 0 0 0
13/10/2023
15.90
 4,691,800 15.93 15.93 15.79 0 0 0
12/10/2023
15.93
 5,633,800 15.93 16.07 15.79 0 0 0
11/10/2023
15.93
 2,844,500 16.00 16.00 15.83 0 0 0
10/10/2023
16.00
 6,535,100 15.79 16.04 15.79 0 0 0
09/10/2023
15.79
 8,978,000 15.30 15.83 15.23 0 0 0
06/10/2023
15.30
 2,440,800 15.16 15.37 15.12 0 0 0
05/10/2023
15.16
 3,350,700 15.16 15.41 15.16 0 0 0
04/10/2023
15.16
 3,178,300 15.16 15.23 15.09 0 0 0
03/10/2023
15.16
 5,507,600 15.37 15.37 15.16 0 0 0
02/10/2023
15.37
 3,809,300 15.34 15.41 15.23 0 0 0
29/09/2023
15.34
 2,338,700 15.26 15.48 15.30 0 0 0
28/09/2023
15.26
 4,991,800 15.44 15.44 15.23 0 0 0
27/09/2023
15.44
 5,685,000 15.37 15.44 15.26 0 0 0
26/09/2023
15.37
 9,404,200 15.44 15.62 15.34 0 0 0
25/09/2023
15.44
 7,623,000 15.65 15.69 15.44 0 0 0
22/09/2023
15.65
 9,793,000 15.72 15.79 15.51 0 0 0
21/09/2023
15.72
 5,426,000 15.76 15.83 15.69 0 0 0
20/09/2023
15.76
 5,294,700 15.65 15.83 15.62 0 0 0
19/09/2023
15.65
 8,079,400 15.76 15.86 15.62 0 0 0
18/09/2023
15.76
 4,363,000 15.90 15.90 15.65 0 0 0
15/09/2023
15.90
 5,249,900 15.76 15.97 15.76 0 0 0
14/09/2023
15.76
 6,192,000 15.83 16.00 15.72 0 0 0
13/09/2023
15.83
 6,938,800 15.97 16.00 15.76 0 0 0
12/09/2023
15.97
 6,681,500 15.69 15.97 15.58 0 0 0
11/09/2023
15.69
 10,535,900 15.97 16.07 15.62 0 0 0
08/09/2023
15.97
 5,525,800 16.07 16.11 15.93 0 0 0
07/09/2023
16.07
 9,854,900 16.11 16.25 15.97 0 0 0
06/09/2023
16.11
 4,778,100 15.97 16.11 15.86 0 0 0
05/09/2023
15.97
 7,626,800 15.86 16.18 15.90 0 0 0
31/08/2023
15.86
 7,206,600 15.76 15.86 15.76 0 0 0
30/08/2023
15.76
 7,222,100 15.48 15.79 15.48 0 0 0
29/08/2023
15.48
 5,774,700 15.48 15.58 15.41 0 0 0
28/08/2023
15.48
 5,156,300 15.41 15.51 15.41 0 0 0
25/08/2023
15.41
 5,378,200 15.48 15.48 15.34 0 0 0
24/08/2023
15.48
 5,311,100 15.34 15.62 15.34 0 0 0
23/08/2023
15.34
 5,544,300 15.48 15.65 15.34 0 0 0
22/08/2023
15.48
 9,067,900 15.44 15.55 15.16 0 0 0
21/08/2023
15.44
 7,974,800 15.37 15.58 15.34 0 0 0
18/08/2023
15.37
 20,451,400 15.93 15.93 15.37 0 0 0
17/08/2023
15.93
 10,120,500 16.07 16.14 15.93 0 0 0
16/08/2023
16.07
 8,397,000 16.04 16.18 16.00 0 0 0
15/08/2023
16.04
 6,458,700 16.18 16.32 16.04 0 0 0
14/08/2023
16.18
 10,439,500 16.07 16.18 16.00 0 0 0
11/08/2023
16.07
 9,157,400 16.07 16.14 15.86 0 0 0
10/08/2023
16.07
 12,692,000 16.28 16.39 16.07 0 0 0
09/08/2023
16.28
 15,555,900 16.42 16.56 16.25 0 0 0
08/08/2023
16.42
 15,266,300 16.67 16.77 16.35 0 0 0
07/08/2023
16.67
 28,085,700 17.12 17.12 16.56 0 0 0
04/08/2023
17.12
 18,672,300 16.46 17.12 16.32 0 0 0
03/08/2023
16.46
 17,006,600 16.21 16.49 16.14 0 0 0
02/08/2023
16.21
 12,406,100 16.04 16.25 16.00 0 0 0
01/08/2023
16.04
 13,714,200 16.11 16.32 15.97 0 0 0
31/07/2023
16.11
 19,206,000 15.58 16.11 15.76 0 0 0
28/07/2023
15.58
 8,610,200 15.55 15.72 15.48 0 0 0
27/07/2023
15.55
 7,207,700 15.65 15.69 15.48 0 0 0
26/07/2023
15.65
 5,967,200 15.65 15.76 15.58 0 0 0
25/07/2023
15.65
 13,703,900 15.48 15.79 15.44 0 0 0
24/07/2023
15.48
 6,759,900 15.51 15.58 15.41 2,000 0 0.0
21/07/2023
15.51
 6,679,400 15.44 15.51 15.37 400 0 0.0
20/07/2023
15.44
 6,284,600 15.51 15.51 15.37 0 0 0
19/07/2023
15.51
 9,335,400 15.44 15.55 15.41 0 2,000 -0.0
18/07/2023
15.44
 6,780,400 15.44 15.44 15.34 0 400 -0.0
17/07/2023
15.44
 6,533,500 15.37 15.48 15.37 0 0 0
14/07/2023
15.37
 6,312,500 15.44 15.51 15.30 0 0 0
13/07/2023
15.44
 6,741,100 15.34 15.44 15.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |