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)
09/10/2023
13.61
 8,978,000 13.18 13.64 13.12 0 0 0
06/10/2023
13.18
 2,440,800 13.06 13.24 13.03 0 0 0
05/10/2023
13.06
 3,350,700 13.06 13.27 13.06 0 0 0
04/10/2023
13.06
 3,178,300 13.06 13.12 13.00 0 0 0
03/10/2023
13.06
 5,507,600 13.24 13.24 13.06 0 0 0
02/10/2023
13.24
 3,809,300 13.21 13.27 13.12 0 0 0
29/09/2023
13.21
 2,338,700 13.15 13.33 13.18 0 0 0
28/09/2023
13.15
 4,991,800 13.30 13.30 13.12 0 0 0
27/09/2023
13.30
 5,685,000 13.24 13.30 13.15 0 0 0
26/09/2023
13.24
 9,404,200 13.30 13.45 13.21 0 0 0
25/09/2023
13.30
 7,623,000 13.48 13.51 13.30 0 0 0
22/09/2023
13.48
 9,793,000 13.54 13.61 13.36 0 0 0
21/09/2023
13.54
 5,426,000 13.58 13.64 13.51 0 0 0
20/09/2023
13.58
 5,294,700 13.48 13.64 13.45 0 0 0
19/09/2023
13.48
 8,079,400 13.58 13.67 13.45 0 0 0
18/09/2023
13.58
 4,363,000 13.70 13.70 13.48 0 0 0
15/09/2023
13.70
 5,249,900 13.58 13.76 13.58 0 0 0
14/09/2023
13.58
 6,192,000 13.64 13.79 13.54 0 0 0
13/09/2023
13.64
 6,938,800 13.76 13.79 13.58 0 0 0
12/09/2023
13.76
 6,681,500 13.51 13.76 13.42 0 0 0
11/09/2023
13.51
 10,535,900 13.76 13.85 13.45 0 0 0
08/09/2023
13.76
 5,525,800 13.85 13.88 13.73 0 0 0
07/09/2023
13.85
 9,854,900 13.88 14.00 13.76 0 0 0
06/09/2023
13.88
 4,778,100 13.76 13.88 13.67 0 0 0
05/09/2023
13.76
 7,626,800 13.67 13.94 13.70 0 0 0
31/08/2023
13.67
 7,206,600 13.58 13.67 13.58 0 0 0
30/08/2023
13.58
 7,222,100 13.33 13.61 13.33 0 0 0
29/08/2023
13.33
 5,774,700 13.33 13.42 13.27 0 0 0
28/08/2023
13.33
 5,156,300 13.27 13.36 13.27 0 0 0
25/08/2023
13.27
 5,378,200 13.33 13.33 13.21 0 0 0
24/08/2023
13.33
 5,311,100 13.21 13.45 13.21 0 0 0
23/08/2023
13.21
 5,544,300 13.33 13.48 13.21 0 0 0
22/08/2023
13.33
 9,067,900 13.30 13.39 13.06 0 0 0
21/08/2023
13.30
 7,974,800 13.24 13.42 13.21 0 0 0
18/08/2023
13.24
 20,451,400 13.73 13.73 13.24 0 0 0
17/08/2023
13.73
 10,120,500 13.85 13.91 13.73 0 0 0
16/08/2023
13.85
 8,397,000 13.82 13.94 13.79 0 0 0
15/08/2023
13.82
 6,458,700 13.94 14.06 13.82 0 0 0
14/08/2023
13.94
 10,439,500 13.85 13.94 13.79 0 0 0
11/08/2023
13.85
 9,157,400 13.85 13.91 13.67 0 0 0
10/08/2023
13.85
 12,692,000 14.03 14.12 13.85 0 0 0
09/08/2023
14.03
 15,555,900 14.15 14.27 14.00 0 0 0
08/08/2023
14.15
 15,266,300 14.36 14.45 14.09 0 0 0
07/08/2023
14.36
 28,085,700 14.75 14.75 14.27 0 0 0
04/08/2023
14.75
 18,672,300 14.18 14.75 14.06 0 0 0
03/08/2023
14.18
 17,006,600 13.97 14.21 13.91 0 0 0
02/08/2023
13.97
 12,406,100 13.82 14.00 13.79 0 0 0
01/08/2023
13.82
 13,714,200 13.88 14.06 13.76 0 0 0
31/07/2023
13.88
 19,206,000 13.42 13.88 13.58 0 0 0
28/07/2023
13.42
 8,610,200 13.39 13.54 13.33 0 0 0
27/07/2023
13.39
 7,207,700 13.48 13.51 13.33 0 0 0
26/07/2023
13.48
 5,967,200 13.48 13.58 13.42 0 0 0
25/07/2023
13.48
 13,703,900 13.33 13.61 13.30 0 0 0
24/07/2023
13.33
 6,759,900 13.36 13.42 13.27 2,000 0 0.0
21/07/2023
13.36
 6,679,400 13.30 13.36 13.24 400 0 0.0
20/07/2023
13.30
 6,284,600 13.36 13.36 13.24 0 0 0
19/07/2023
13.36
 9,335,400 13.30 13.39 13.27 0 2,000 -0.0
18/07/2023
13.30
 6,780,400 13.30 13.30 13.21 0 400 -0.0
17/07/2023
13.30
 6,533,500 13.24 13.33 13.24 0 0 0
14/07/2023
13.24
 6,312,500 13.30 13.36 13.18 0 0 0
13/07/2023
13.30
 6,741,100 13.21 13.30 13.18 0 0 0
12/07/2023
13.21
 5,185,000 13.30 13.42 13.18 0 0 0
11/07/2023
13.30
 8,848,500 13.27 13.48 13.27 0 0 0
10/07/2023
13.27
 9,032,000 13.12 13.36 13.12 100 0 0.0
07/07/2023
13.12
 7,142,800 13.12 13.15 13.00 0 0 0
06/07/2023
13.12
 6,424,400 13.27 13.30 13.09 0 0 0
05/07/2023
13.27
 8,124,400 13.30 13.36 13.27 0 0 0
04/07/2023
13.30
 4,346,600 13.33 13.33 13.24 0 0 0
03/07/2023
13.33
 4,029,900 13.33 13.36 13.27 0 0 0
30/06/2023
13.33
 5,117,900 13.24 13.33 13.18 0 0 0
29/06/2023
13.24
 8,151,200 13.48 13.54 13.24 0 0 0
28/06/2023
13.48
 8,230,200 13.42 13.54 13.36 0 0 0
27/06/2023
13.42
 5,491,800 13.42 13.64 13.42 0 0 0
26/06/2023
13.42
 11,442,700 13.21 13.61 13.30 0 0 0
23/06/2023
13.21
 10,216,100 13.09 13.24 13.06 0 0 0
22/06/2023
13.09
 7,973,200 13.12 13.24 13.09 0 0 0
21/06/2023
13.12
 5,482,100 13.09 13.12 13.03 0 0 0
20/06/2023
13.09
 5,637,600 13.09 13.12 13.00 0 0 0
19/06/2023
13.09
 4,658,700 13.18 13.21 13.06 0 0 0
16/06/2023
13.18
 14,410,500 13.12 13.36 13.06 0 0 0
15/06/2023
13.12
 5,405,900 13.09 13.12 13.03 0 0 0
14/06/2023
13.09
 8,030,500 13.06 13.24 13.06 0 0 0
13/06/2023
13.06
 7,969,500 12.97 13.06 12.94 0 0 0
12/06/2023
12.97
 4,285,400 13.03 13.09 12.91 0 0 0
09/06/2023
13.03
 7,464,100 13.06 13.09 12.88 0 0 0
08/06/2023
13.06
 9,677,000 13.21 13.24 13.06 0 0 0
07/06/2023
13.21
 9,178,100 13.18 13.30 13.18 0 0 0
06/06/2023
13.18
 9,941,200 13.15 13.21 13.12 0 0 0
05/06/2023
13.15
 13,842,800 13.18 13.39 13.09 0 0 0
02/06/2023
13.18
 15,030,000 12.94 13.36 12.97 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
12.94
 12,761,200 12.83 13.15 12.85 0 0 0
31/05/2023
12.83
 29,153,500 12.73 12.83 12.63 0 0 0
30/05/2023
12.73
 22,595,600 12.70 12.78 12.63 0 0 0
29/05/2023
12.70
 16,572,400 12.63 12.78 12.63 0 0 0
26/05/2023
12.63
 8,560,600 12.68 12.73 12.60 0 0 0
25/05/2023
12.68
 8,790,400 12.70 12.73 12.58 0 0 0
24/05/2023
12.70
 11,048,500 12.70 12.88 12.60 0 0 0
23/05/2023
12.70
 21,032,000 12.65 12.93 12.63 0 0 0
22/05/2023
12.65
 4,584,600 12.60 12.65 12.58 0 0 0
19/05/2023
12.60
 4,006,500 12.63 12.65 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |