Ngân hàng TMCP Á Châu (acb)

20.50
0.25
(1.23%)
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
(2026-09-08) 		-1.95 -8.74% 171,399,100 -21,090,612 -81.9
20.35
22.80
20.50
2 tháng
(2026-08-10) 		-2.30 -10.15% 321,869,400 -50,975,012 -747.3
20.35
22.80
20.50
3 tháng
(2026-07-10) 		-2.20 -9.76% 674,630,600 -72,167,112 -1,216.9
20.35
23.75
20.50
6 tháng
(2026-04-13) 		-0.11 -0.55% 1,834,334,200 -242,427,212 -5,167.0
19.39
23.75
20.50
12 tháng
(2025-10-13) 		-2.70 -11.70% 3,396,443,000 -355,040,012 -7,853.1
18.70
23.75
20.50
24 tháng
(2024-10-18) 		1.56 8.31% 6,167,659,700 -314,469,430 -8,047.0
15.69
25.37
20.50
36 tháng
(2023-10-24) 		7.11 53.67% 8,377,403,800 -314,525,297 -8,048.5
12.76
25.37
20.50
60 tháng
(2021-11-03) 		6.67 48.77% 10,846,440,000 -314,597,354 -8,050.3
8.84
25.37
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2015
2.64
 362,735 2.61 2.68 2.57 0 0 0
18/08/2015
2.61
 521,619 2.56 2.63 2.50 0 35,200 -0.7
17/08/2015
2.57
 1,125,772 2.72 2.72 2.56 0 0 0
14/08/2015
2.72
 772,335 2.76 2.76 2.71 0 0 0
13/08/2015
2.76
 552,126 2.80 2.82 2.75 0 0 0
12/08/2015
2.82
 491,840 2.87 2.91 2.80 0 0 0
11/08/2015
2.87
 309,493 2.93 2.97 2.87 0 0 0
10/08/2015
2.91
 287,468 2.82 2.91 2.79 0 0 0
07/08/2015
2.82
 220,667 2.82 2.86 2.80 0 0 0
06/08/2015
2.82
 197,343 2.89 2.89 2.82 0 0 0
05/08/2015
2.87
 288,442 2.83 2.87 2.83 0 0 0
04/08/2015
2.83
 435,108 2.89 2.89 2.83 0 0 0
03/08/2015
2.86
 745,685 2.97 2.97 2.82 0 0 0
31/07/2015
2.97
 342,128 3.00 3.00 2.97 0 0 0
30/07/2015
2.98
 338,803 2.97 3.02 2.96 0 0 0
29/07/2015
2.98
 334,121 2.98 3.02 2.98 0 0 0
28/07/2015
3.01
 595,210 3.09 3.33 2.97 20,000 0 0.5
27/07/2015
3.02
 537,838 3.07 3.07 3.01 0 0 0
24/07/2015
3.01
 241,877 3.00 3.07 2.98 0 0 0
23/07/2015
3.00
 892,399 3.12 3.12 3.00 0 0 0
22/07/2015
3.09
 525,766 3.20 3.20 2.89 10,000 20,000 -0.2
21/07/2015
2.91
 674,566 2.96 3.01 2.90 0 0 0
20/07/2015
3.00
 1,189,236 3.01 3.01 2.91 0 0 0
17/07/2015
3.02
 743,928 3.08 3.09 3.02 0 0 0
16/07/2015
3.09
 744,800 3.09 3.11 3.04 0 10,000 -0.2
15/07/2015
3.11
 1,158,668 3.22 3.22 3.11 0 0 0
14/07/2015
3.19
 2,298,523 3.15 3.24 3.15 100 0 0.0
13/07/2015
3.13
 609,490 3.12 3.18 3.11 0 0 0
10/07/2015
3.12
 682,325 3.12 3.20 3.12 0 0 0
09/07/2015
3.12
 1,152,099 3.11 3.15 3.08 0 100 0.0
08/07/2015
3.15
 1,447,415 3.19 3.27 3.09 0 100 0.0
07/07/2015
3.24
 1,754,487 3.22 3.33 3.13 0 0 0
06/07/2015
3.22
 2,519,437 3.09 3.22 3.08 0 0 0
03/07/2015
3.07
 1,760,897 3.00 3.12 3.00 0 0 0
02/07/2015
2.98
 1,349,683 2.78 3.01 2.78 0 0 0
01/07/2015
2.85
 508,272 2.83 2.87 2.82 0 0 0
30/06/2015
2.82
 915,176 2.86 2.96 2.82 0 0 0
29/06/2015
2.86
 858,135 2.87 2.89 2.82 0 0 0
26/06/2015
2.89
 1,009,225 2.96 3.00 2.89 0 0 0
25/06/2015
2.97
 595,957 3.16 3.23 2.94 800 0 0.0
24/06/2015
2.94
 643,475 3.02 3.02 2.94 0 0 0
23/06/2015
3.00
 727,502 3.01 3.05 3.00 0 0 0
22/06/2015
3.01
 834,327 2.96 3.05 2.96 0 0 0
19/06/2015
2.98
 385,535 2.97 3.02 2.96 0 800 0.0
18/06/2015
2.96
 622,294 2.91 3.01 2.91 0 0 0
17/06/2015
2.91
 454,521 2.91 2.96 2.87 0 0 0
16/06/2015
2.94
 859,613 3.02 3.09 2.94 0 0 0
15/06/2015
3.00
 978,956 2.93 3.01 2.93 1,200 0 0.0
12/06/2015
2.93
 615,109 2.97 3.01 2.90 0 0 0
11/06/2015
2.96
 807,912 3.00 3.11 2.96 0 0 0
10/06/2015
3.01
 977,147 2.97 3.01 2.90 0 0 0
09/06/2015
3.01
 1,081,395 3.04 3.08 2.91 0 1,000 0.0
08/06/2015
3.01
 1,163,634 2.97 3.15 2.97 0 200 0.0
05/06/2015
2.97
 1,201,275 2.82 2.98 2.82 1,400 0 0.0
04/06/2015
2.82
 1,126,592 2.71 2.91 2.69 0 0 0
03/06/2015
2.71
 765,768 2.68 2.72 2.67 0 0 0
02/06/2015
2.68
 1,219,764 2.76 2.79 2.67 0 0 0
01/06/2015
2.76
 1,006,223 2.61 2.83 2.61 100 1,200 0.0
29/05/2015
2.65
 805,676 2.61 2.68 2.61 0 200 0.0
28/05/2015
2.63
 1,585,442 2.47 2.71 2.45 0 0 0
27/05/2015
2.47
 833,767 2.41 2.49 2.36 0 0 0
26/05/2015
2.41
 1,612,511 2.28 2.41 2.27 0 100 0.0
25/05/2015
2.28
 401,035 2.25 2.28 2.24 0 0 0
22/05/2015
2.21
 139,779 2.24 2.25 2.21 0 0 0
21/05/2015
2.24
 46,433 2.24 2.25 2.21 0 0 0
20/05/2015
2.21
 96,071 2.19 2.25 2.19 0 0 0
19/05/2015
2.20
 37,354 2.21 2.23 2.19 0 0 0
18/05/2015
2.19
 222,564 2.21 2.21 2.17 0 0 0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
15/05/2015
2.21
 68,959 2.23 2.23 2.19 0 0 0
14/05/2015
2.20
 98,453 2.16 2.21 2.16 0 0 0
13/05/2015
2.17
 327,269 2.17 2.20 2.15 0 0 0
12/05/2015
2.19
 59,695 2.17 2.19 2.15 0 0 0
11/05/2015
2.19
 134,947 2.19 2.20 2.17 0 0 0
08/05/2015
2.17
 171,291 2.20 2.20 2.17 0 0 0
07/05/2015
2.19
 121,436 2.17 2.20 2.16 0 0 0
06/05/2015
2.19
 144,990 2.19 2.21 2.16 0 0 0
05/05/2015
2.19
 48,513 2.15 2.19 2.12 60 0 0.0
04/05/2015
2.16
 16,816 2.23 2.23 2.16 0 0 0
27/04/2015
2.21
 172,955 2.20 2.23 2.20 0 0 0
24/04/2015
2.15
 30,752 2.16 2.19 2.15 0 0 0
23/04/2015
2.17
 39,006 2.17 2.19 2.15 0 0 0
22/04/2015
2.17
 105,481 2.15 2.19 2.15 0 0 0
21/04/2015
2.15
 52,353 2.17 2.17 2.15 0 0 0
20/04/2015
2.17
 44,975 2.17 2.19 2.16 0 0 0
17/04/2015
2.19
 36,935 2.17 2.19 2.16 0 0 0
16/04/2015
2.17
 82,523 2.17 2.19 2.15 0 0 0
15/04/2015
2.17
 42,101 2.17 2.19 2.16 0 0 0
14/04/2015
2.19
 57,719 2.17 2.19 2.16 0 0 0
13/04/2015
2.19
 36,940 2.20 2.20 2.19 0 0 0
10/04/2015
2.19
 26,605 2.17 2.20 2.17 0 0 0
09/04/2015
2.17
 153,488 2.19 2.19 2.16 0 0 0
08/04/2015
2.19
 60,778 2.19 2.20 2.19 0 0 0
07/04/2015
2.20
 46,793 2.21 2.21 2.19 17,000 0 0.3
06/04/2015
2.21
 4,952 2.21 2.21 2.20 0 0 0
03/04/2015
2.21
 51,215 2.19 2.21 2.17 0 0 0
02/04/2015
2.19
 159,003 2.17 2.21 2.17 0 0 0
01/04/2015
2.17
 252,663 2.20 2.21 2.17 0 17,000 -0.3
31/03/2015
2.20
 57,640 2.21 2.23 2.20 0 0 0
30/03/2015
2.21
 187,169 2.20 2.23 2.20 0 0 0
27/03/2015
2.21
 150,742 2.24 2.24 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc