Ngân hàng TMCP Á Châu (acb)

24.85
0.35
(1.43%)
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
(2024-10-22) 		-0.55 -2.17% 155,483,800 -109 -0.0
24.30
25.40
24.85
2 tháng
(2024-09-23) 		-0.80 -3.12% 377,950,400 -109 -0.0
24.30
26.25
24.85
3 tháng
(2024-08-23) 		0.40 1.64% 498,816,600 -309 -0.0
24.15
26.25
24.85
6 tháng
(2024-05-27) 		0.11 0.45% 1,035,330,900 -328 -0.0
23.20
26.25
24.85
12 tháng
(2023-11-27) 		6.50 35.39% 2,226,019,500 -56,028 -1.5
18.35
26.25
24.85
24 tháng
(2022-12-02) 		8.36 50.71% 3,704,334,100 -56,140 -1.5
15.37
26.25
24.85
36 tháng
(2021-12-07) 		6.35 34.35% 4,697,914,400 -127,485 -3.3
12.28
26.25
24.85
60 tháng
(2019-12-18) 		17.08 219.72% 8,192,219,713 887,267 33.7
6.15
26.25
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
24.05
 5,696,300 23.80 24.10 23.70 0 10,000 -0.2
01/07/2024
23.80
 3,933,500 23.80 23.85 23.60 0 0 0
28/06/2024
23.80
 5,751,000 23.80 24 23.75 0 0 0
27/06/2024
23.95
 4,901,400 24 24.10 23.80 0 0 0
26/06/2024
24.10
 10,135,100 24 24.10 23.60 0 0 0
25/06/2024
24.05
 6,698,400 24 24.20 23.90 0 0 0
24/06/2024
24.10
 14,215,300 24.60 24.60 23.90 0 0 0
21/06/2024
24.55
 5,122,000 24.85 24.85 24.50 0 0 0
20/06/2024
24.80
 10,170,900 24.55 24.85 24.40 0 0 0
19/06/2024
24.65
 7,612,500 24.55 24.70 24.25 0 0 0
18/06/2024
24.55
 5,724,600 24.70 24.70 24.40 0 0 0
17/06/2024
24.55
 6,368,600 24.60 24.60 24.25 0 0 0
14/06/2024
24.60
 11,038,000 24.70 24.90 24.60 0 0 0
13/06/2024
24.80
 11,713,500 24.55 24.90 24.40 0 0 0
12/06/2024
24.55
 10,388,900 24.15 24.55 23.90 0 0 0
11/06/2024
24.15
 9,200,500 24.40 24.45 24.10 1,100,000 1,100,000 0
10/06/2024
24.40
 7,670,900 24.60 24.70 24.30 1,514,000 1,514,000 0
07/06/2024
24.60
 5,887,100 24.55 24.65 24.30 900,000 900,000 0
06/06/2024
24.35
 8,027,700 24.40 24.50 24.30 0 19 -0.0
05/06/2024
24.35
 10,785,200 24.75 24.75 24.30 0 0 0
04/06/2024
24.50
 9,722,200 24.80 24.80 24.45 0 0 0
03/06/2024
24.80
 16,242,700 24.85 24.95 24.60 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/05/2024
24.65
 11,122,400 25 25.30 24.65 0 0 0
30/05/2024
24.70
 13,111,100 24.49 24.70 24.23 0 0 0
29/05/2024
24.57
 13,447,000 24.95 24.99 24.57 0 0 0
28/05/2024
24.91
 10,686,700 24.95 24.95 24.61 0 0 0
27/05/2024
24.74
 7,535,500 24.78 25.07 24.57 0 0 0
24/05/2024
24.57
 33,848,200 23.90 25.37 23.73 0 0 0
23/05/2024
23.90
 10,449,700 23.52 23.94 23.52 0 0 0
22/05/2024
23.48
 9,283,100 23.69 23.73 23.44 0 0 0
21/05/2024
23.69
 10,824,000 23.73 23.77 23.39 0 0 0
20/05/2024
23.73
 9,333,300 23.94 23.98 23.69 0 0 0
17/05/2024
23.73
 8,504,100 23.73 23.86 23.69 577,700 577,700 0
16/05/2024
23.73
 30,203,800 23.52 23.86 23.35 0 0 0
15/05/2024
23.27
 7,803,400 23.39 23.39 23.27 0 0 0
14/05/2024
23.31
 4,470,600 23.27 23.44 23.23 0 0 0
13/05/2024
23.27
 5,551,200 23.52 23.52 23.23 0 0 0
10/05/2024
23.27
 4,909,800 23.18 23.27 23.06 0 55,600 -1.5
09/05/2024
23.18
 4,100,900 23.18 23.35 23.10 0 0 0
08/05/2024
23.14
 4,037,700 23.10 23.23 22.93 0 0 0
07/05/2024
23.23
 4,300,700 23.31 23.35 23.10 0 0 0
06/05/2024
23.18
 7,445,000 23.10 23.27 22.97 0 0 0
03/05/2024
23.10
 8,718,800 22.76 23.10 22.76 0 0 0
02/05/2024
22.68
 4,797,900 22.55 22.81 22.51 0 0 0
26/04/2024
22.55
 5,444,000 22.51 22.68 22.34 0 0 0
25/04/2024
22.51
 5,141,600 22.68 22.72 22.47 0 0 0
24/04/2024
22.72
 6,681,200 22.51 22.76 22.43 0 0 0
23/04/2024
22.39
 8,540,500 22.51 22.64 22.30 0 0 0
22/04/2024
22.51
 6,313,700 22.60 22.64 22.43 0 0 0
19/04/2024
22.34
 10,862,500 22.34 22.51 22.22 0 0 0
17/04/2024
22.47
 10,479,700 22.85 22.89 22.47 0 0 0
16/04/2024
22.81
 17,350,400 22.55 22.81 22.47 0 0 0
15/04/2024
22.55
 16,253,800 23.35 23.52 22.55 0 0 0
12/04/2024
23.52
 9,767,600 22.85 23.52 22.68 0 0 0
11/04/2024
22.81
 11,286,500 22.68 22.81 22.60 0 0 0
10/04/2024
22.76
 5,122,000 23.06 23.18 22.76 0 0 0
09/04/2024
22.93
 5,371,500 22.81 22.93 22.72 0 0 0
08/04/2024
22.81
 6,869,300 22.81 22.89 22.64 0 0 0
05/04/2024
22.81
 12,289,500 22.93 23.02 22.76 0 0 0
04/04/2024
23.14
 11,155,900 23.56 23.56 23.14 0 0 0
03/04/2024
23.52
 10,199,400 23.69 23.86 23.44 0 0 0
02/04/2024
23.86
 10,409,700 23.77 23.86 23.44 0 0 0
01/04/2024
23.90
 6,174,900 23.69 23.94 23.60 0 0 0
29/03/2024
23.94
 13,489,800 23.86 24.07 23.65 0 0 0
28/03/2024
23.81
 12,423,400 23.77 24.02 23.69 0 0 0
27/03/2024
23.52
 5,958,200 23.48 23.56 23.18 0 0 0
26/03/2024
23.48
 6,283,500 23.18 23.48 22.97 0 0 0
25/03/2024
23.10
 10,187,100 23.56 23.56 23.10 0 0 0
22/03/2024
23.65
 22,676,200 23.73 24.32 23.44 0 0 0
21/03/2024
23.52
 12,818,200 23.27 23.52 23.14 0 0 0
20/03/2024
23.10
 14,002,400 22.55 23.27 22.51 0 0 0
19/03/2024
22.55
 7,121,300 22.51 22.72 22.47 0 0 0
18/03/2024
22.60
 14,119,300 22.85 22.97 22.43 0 0 0
15/03/2024
22.97
 7,822,800 22.89 23.02 22.68 0 0 0
14/03/2024
22.89
 8,224,300 23.18 23.18 22.72 0 0 0
13/03/2024
23.23
 8,935,300 22.47 23.23 22.47 0 0 0
12/03/2024
22.47
 8,312,600 22.39 22.55 22.34 0 0 0
11/03/2024
22.47
 12,015,800 22.72 22.76 22.39 0 0 0
08/03/2024
22.72
 23,017,000 23.10 23.23 22.68 2,000,000 2,000,000 0
07/03/2024
23.10
 10,165,800 23.18 23.27 23.02 0 0 0
06/03/2024
23.27
 7,041,200 23.52 23.65 23.14 0 0 0
05/03/2024
23.48
 6,332,600 23.35 23.52 23.14 0 0 0
04/03/2024
23.35
 13,216,500 23.35 23.69 23.02 700,000 700,000 0
01/03/2024
23.35
 10,193,800 23.52 23.52 23.14 1,000,000 1,000,000 0
29/02/2024
23.52
 9,951,400 23.60 23.73 23.27 0 0 0
28/02/2024
23.52
 10,460,800 23.23 23.52 23.14 50,000 50,000 0
27/02/2024
23.18
 12,054,800 23.27 23.27 22.97 0 0 0
26/02/2024
23.10
 9,785,600 22.93 23.27 22.76 0 0 0
23/02/2024
22.93
 25,975,600 23.27 23.86 22.93 0 0 0
22/02/2024
23.23
 7,401,800 23.27 23.31 23.10 0 0 0
21/02/2024
23.27
 10,251,900 23.10 23.44 23.02 100,000 100,000 0
20/02/2024
23.14
 7,316,400 23.10 23.31 22.97 2,060,000 2,060,000 0
19/02/2024
23.27
 11,856,900 23.27 23.27 22.85 1,050,000 1,050,000 0
16/02/2024
23.18
 9,495,400 23.10 23.18 22.93 0 0 0
15/02/2024
22.85
 14,244,300 23.56 23.86 22.85 1,000,000 1,000,000 0
07/02/2024
23.52
 11,893,900 23.39 23.69 23.39 833,600 833,600 0
06/02/2024
23.39
 5,447,300 23.39 23.44 23.23 4,565,300 4,565,300 0
05/02/2024
23.35
 28,121,400 22.05 23.52 21.97 1,318,200 1,318,200 0
02/02/2024
22.05
 14,529,200 21.80 22.09 21.71 500,000 500,000 0
01/02/2024
21.84
 6,281,100 21.59 21.92 21.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |