Ngân hàng TMCP Á Châu (acb)

22.95
0.50
(2.23%)
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
(2026-06-15) 		-0.20 -0.88% 245,489,000 -1,248,458 0
22
22.90
22.45
2 tháng
(2026-05-14) 		2.91 14.79% 908,356,300 -36,420,627 0
19.51
22.90
22.45
3 tháng
(2026-04-14) 		1.87 9.05% 1,158,992,600 -152,236,206 0
19.39
22.90
22.45
6 tháng
(2026-01-14) 		1.31 6.18% 1,997,870,500 -225,586,040 -1,756.5
18.70
22.90
22.45
12 tháng
(2025-07-18) 		3.04 15.55% 3,856,651,300 -273,636,340 -2,951.5
18.70
25.37
22.45
24 tháng
(2024-07-23) 		5.27 30.52% 5,969,521,700 -274,989,645 -2,956.3
15.69
25.37
22.45
36 tháng
(2023-07-31) 		8.67 62.49% 8,177,168,400 -275,045,564 -2,957.9
12.76
25.37
22.45
60 tháng
(2021-08-09) 		7.80 52.89% 10,554,228,600 -275,117,621 -2,959.6
8.84
25.37
22.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2026
22.95
 16,600,600 22.35 23.10 22.30 1,856,504 452,900 0
13/07/2026
22.45
 15,406,600 22.50 22.65 22.30 263,300 1,224,300 0
10/07/2026
22.55
 7,372,900 22.80 22.85 22.55 1,539,732 2,540,544 0
09/07/2026
22.80
 18,929,000 22.60 23.20 22.45 1,608,529 797,665 0
08/07/2026
22.70
 9,270,600 22.60 22.85 22.55 1,494,500 149,178 0
07/07/2026
22.60
 11,125,100 22.20 22.60 22.15 2,128,500 1,546,500 0
06/07/2026
22.20
 12,785,000 22.65 22.70 22.05 1,043,100 1,193,820 0
03/07/2026
22.65
 10,682,700 22.55 22.65 22.45 124,400 2,080,822 0
02/07/2026
22.65
 10,197,900 22.65 23 22.55 145,300 2,587,800 0
01/07/2026
22.65
 10,671,800 22.65 22.80 22.45 241,237 501,300 0
30/06/2026
22.65
 6,785,500 22.95 22.95 22.60 579,100 528,500 0
29/06/2026
22.90
 13,106,300 22.60 23 22.60 1,174,510 432,790 0
26/06/2026
22.60
 10,774,200 22.35 22.65 22.35 3,266,900 264,400 0
25/06/2026
22.40
 10,304,900 22.55 22.70 22.35 1,504,410 1,492,500 0
24/06/2026
22.50
 10,833,000 22.35 22.70 22.30 712,380 770,851 0
23/06/2026
22.35
 22,597,900 22 22.85 21.90 4,452,293 2,871,943 0
22/06/2026
22
 9,935,100 22.20 22.30 21.95 165,361 1,746,422 0
19/06/2026
22.20
 7,430,200 22.40 22.45 22.05 146,209 1,232,100 0
18/06/2026
22.40
 12,557,300 22 22.55 22 2,946,338 1,927,575 0
17/06/2026
22
 20,836,600 22.30 22.30 21.90 2,468,902 809,300 0
16/06/2026
22.30
 13,315,500 22.80 22.85 22.30 241,581 919,652 0
15/06/2026: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
15/06/2026
22.75
 15,977,500 23.10 23.10 22.50 2,335,672 5,173,750 0
12/06/2026
22.83
 61,171,200 23.00 23.35 22.83 9,384,571 7,526,951 0
11/06/2026
22.83
 23,602,400 22.57 22.87 22.57 1,299,415 1,239,352 0
10/06/2026
22.83
 38,019,700 22.83 23.31 22.53 3,684,826 4,785,400 0
09/06/2026
22.83
 48,784,500 21.84 22.83 21.84 4,513,565 6,817,504 0
08/06/2026
21.75
 27,681,100 22.14 22.40 21.67 5,374,277 1,517,424 0
05/06/2026
22.53
 27,586,000 22.57 22.66 22.27 11,000,212 1,224,900 0
04/06/2026
22.62
 46,895,000 22.40 22.83 22.31 27,118,102 30,530,754 0
03/06/2026
22.40
 60,761,100 21.45 22.57 21.45 2,189,300 17,466,917 0
02/06/2026
21.63
 33,097,100 21.45 21.88 21.32 4,373,650 9,126,724 0
01/06/2026
21.45
 15,967,100 21.45 21.58 21.15 1,736,500 6,136,800 0
29/05/2026
21.45
 16,936,300 21.11 21.71 21.11 1,101,750 3,842,100 0
28/05/2026
21.24
 21,718,800 21.63 21.80 21.24 5,580,882 1,219,937 0
27/05/2026
21.71
 40,506,300 21.41 21.93 21.15 8,552,865 6,122,069 0
26/05/2026
21.37
 58,824,300 20.33 21.45 20.29 7,772,508 5,754,497 0
25/05/2026
20.29
 30,477,300 19.77 20.33 19.77 3,674,900 9,493,180 0
22/05/2026
19.69
 10,675,400 19.64 19.77 19.56 9,331,049 6,289,200 0
21/05/2026
19.64
 13,391,700 19.56 19.73 19.51 1,262,684 7,073,200 0
20/05/2026
19.51
 22,390,400 19.64 19.64 19.34 1,123,300 7,388,614 0
19/05/2026
19.64
 15,520,700 19.82 19.90 19.64 716,325 7,291,657 0
18/05/2026
19.82
 11,124,600 19.90 20.03 19.73 150,500 7,534,939 0
15/05/2026
20.07
 21,591,900 19.64 20.12 19.64 6,063,700 6,394,551 0
14/05/2026
19.64
 16,144,400 19.39 19.73 19.39 10,349,935 6,750,315 0
13/05/2026
19.39
 21,238,100 19.56 19.60 19.30 1,684,700 13,224,500 0
12/05/2026
19.56
 10,943,200 19.64 19.69 19.51 115,400 5,820,259 0
11/05/2026
19.60
 12,866,600 19.82 19.82 19.60 658,600 6,375,505 0
08/05/2026
19.69
 15,734,200 19.73 19.86 19.69 1,803,650 7,845,121 0
07/05/2026
19.73
 20,236,200 19.90 19.99 19.69 1,900,200 14,829,642 0
06/05/2026
19.90
 19,398,600 19.51 20.03 19.51 2,863,100 12,225,112 0
05/05/2026
19.47
 28,808,700 19.90 19.95 19.39 696,910 19,501,900 0
04/05/2026
19.90
 12,018,500 20.29 20.29 19.90 1,609,700 16,239,295 0
29/04/2026
20.25
 8,936,800 20.25 20.29 20.07 4,643,800 9,308,442 0
28/04/2026
20.25
 7,240,400 20.16 20.25 20.12 9,425,100 11,896,500 0
24/04/2026
20.16
 17,478,700 20.29 20.33 20.07 1,675,618 13,553,303 0
23/04/2026
20.25
 14,035,700 20.29 20.59 20.25 1,212,100 8,692,200 0
22/04/2026
20.33
 8,805,900 20.46 20.51 20.29 2,743,341 3,715,640 0
21/04/2026
20.46
 6,823,700 20.68 20.72 20.46 839,600 3,035,900 0
20/04/2026
20.63
 8,670,200 20.55 20.68 20.46 2,266,600 3,867,605 0
17/04/2026
20.46
 6,073,500 20.42 20.55 20.38 262,500 1,120,650 0
16/04/2026
20.38
 8,623,100 20.59 20.59 20.33 7,580,380 4,518,000 0
15/04/2026
20.51
 7,254,600 20.81 20.85 20.51 150,020 1,406,300 0
14/04/2026
20.68
 15,449,600 20.63 20.81 20.51 1,720,800 2,491,824 0
13/04/2026
20.46
 8,083,900 20.51 20.68 20.29 821,420 1,092,674 0
10/04/2026
20.55
 8,136,300 20.76 20.85 20.55 149,500 170,800 0
09/04/2026
20.55
 5,141,500 20.72 20.72 20.46 676,500 16,500 0
08/04/2026
20.76
 19,727,300 20.42 20.81 20.29 4,359,120 821,300 0
07/04/2026
19.99
 10,472,700 20.03 20.16 19.95 215,500 3,699,100 -30.1
06/04/2026
20.03
 5,554,000 20.25 20.25 19.99 1,485,900 1,514,800 -0.5
03/04/2026
20.25
 11,386,300 20.33 20.42 20.03 6,507,800 5,872,000 14.8
02/04/2026
20.33
 9,767,900 20.42 20.42 20.07 1,153,500 9,341,700 -193.7
01/04/2026
20.51
 9,883,500 20.55 20.59 20.42 1,125,700 855,400 6.5
31/03/2026
20.29
 13,096,000 20.38 20.55 20.20 1,858,600 4,646,700 -65.9
30/03/2026
20.46
 7,414,700 20.07 20.51 20.07 2,361,500 85,500 53.8
27/03/2026
20.51
 7,638,400 20.16 20.51 20.07 2,361,500 85,500 53.8
26/03/2026
20.33
 8,294,500 20.42 20.42 20.07 3,029,000 659,800 55.7
25/03/2026
20.51
 12,449,400 19.99 20.51 19.95 6,402,300 6,986,000 -13.2
24/03/2026
19.90
 14,004,000 19.60 19.90 19.60 6,429,300 5,125,300 29.7
23/03/2026
19.39
 15,858,400 19.77 19.77 19.34 6,429,300 5,125,300 29.7
20/03/2026
19.82
 13,775,200 20.16 20.25 19.82 1,729,500 7,471,700 -133.0
19/03/2026
20.33
 16,614,600 20.25 20.51 20.03 2,153,900 2,401,100 -5.8
18/03/2026
20.46
 10,506,600 20.46 20.59 20.29 2,092,000 1,143,900 22.5
17/03/2026
20.46
 9,847,800 20.25 20.55 20.25 4,344,300 2,820,700 35.7
16/03/2026
20.20
 9,534,100 20.16 20.20 20.03 7,548,600 2,372,600 120.9
13/03/2026
20.20
 15,525,700 19.77 20.20 19.64 7,548,600 2,372,600 120.9
12/03/2026
19.95
 15,668,600 19.82 20.03 19.47 3,343,700 3,600,600 -6.0
11/03/2026
19.99
 18,301,200 19.86 20.33 19.82 7,970,800 2,912,200 118.3
10/03/2026
19.95
 23,159,600 19.43 19.99 18.95 1,389,700 3,366,200 -43.2
09/03/2026
18.70
 35,451,400 19.04 19.51 18.70 1,389,700 3,366,200 -43.2
06/03/2026
20.07
 11,699,100 20.25 20.33 19.99 914,800 1,457,300 -12.7
05/03/2026
20.29
 9,923,300 20.25 20.29 19.99 749,900 1,662,200 -21.4
04/03/2026
19.99
 21,996,800 20.25 20.33 19.90 6,507,800 5,872,000 14.8
03/03/2026
20.25
 14,088,200 20.63 20.89 20.25 573,100 2,093,900 -36.6
02/03/2026
20.63
 19,337,800 20.68 20.85 20.59 1,274,900 6,445,000 -122.9
27/02/2026
21.15
 11,051,000 21.07 21.19 20.85 6,744,100 2,760,300 97.5
26/02/2026
21.07
 13,367,200 21.11 21.15 20.89 3,193,200 4,880,600 -41.1
25/02/2026
21.07
 16,965,000 20.76 21.07 20.72 3,916,500 3,293,900 15.1
24/02/2026
20.68
 13,798,400 20.76 20.76 20.68 4,485,300 2,591,600 45.5
23/02/2026
20.72
 11,535,400 20.68 20.76 20.55 4,101,600 5,619,000 -36.4
13/02/2026
20.55
 13,629,700 20.55 20.59 20.42 3,223,300 7,356,000 -98.4
12/02/2026
20.55
 17,469,600 20.38 20.55 20.29 4,403,500 10,152,900 -136.5

Chính sách bảo mật | Điều khoản sử dụng |