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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |