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
20.25
22.80
20.25
2 tháng
(2026-08-10) 		-2.30 -10.15% 321,869,400 -50,975,012 -747.3
20.25
22.80
20.25
3 tháng
(2026-07-10) 		-2.20 -9.76% 674,630,600 -72,167,112 -1,216.9
20.25
23.75
20.25
6 tháng
(2026-04-13) 		-0.11 -0.55% 1,834,334,200 -242,427,212 -5,167.0
19.39
23.75
20.25
12 tháng
(2025-10-13) 		-2.70 -11.70% 3,396,443,000 -355,040,012 -7,853.1
18.70
23.75
20.25
24 tháng
(2024-10-18) 		1.56 8.31% 6,167,659,700 -314,469,430 -8,047.0
15.69
25.37
20.25
36 tháng
(2023-10-24) 		7.11 53.67% 8,377,403,800 -314,525,297 -8,048.5
12.76
25.37
20.25
60 tháng
(2021-11-03) 		6.67 48.77% 10,846,440,000 -314,597,354 -8,050.3
8.84
25.37
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2013
1.95
 410,733 1.91 1.97 1.91 0 0 0
08/08/2013
1.96
 386,989 1.97 1.97 1.96 0 0 0
07/08/2013
1.99
 90,113 1.97 1.99 1.96 0 0 0
06/08/2013
1.97
 293,456 1.97 1.99 1.96 0 0 0
05/08/2013
1.97
 366,503 1.97 1.99 1.79 0 0 0
02/08/2013
1.97
 130,684 1.99 2.00 1.97 0 0 0
01/08/2013
1.97
 654,000 1.99 2.00 1.97 0 0 0
31/07/2013
1.99
 468,415 1.99 2.01 1.99 0 0 0
30/07/2013
2.01
 195,753 2.00 2.01 1.99 0 0 0
29/07/2013
2.00
 152,682 1.99 2.01 1.99 0 0 0
26/07/2013
2.00
 403,600 2.00 2.00 1.97 0 0 0
25/07/2013
1.99
 231,700 2.00 2.01 1.99 0 0 0
24/07/2013
2.01
 413,100 2.01 2.01 2.01 0 0 0
23/07/2013
2.03
 150,900 2.03 2.03 2.01 0 0 0
22/07/2013
2.01
 423,700 2.03 2.03 2.01 0 0 0
19/07/2013
2.01
 228,500 2.01 2.03 2.01 200 0 0.0
18/07/2013
2.03
 232,100 2.01 2.04 2.01 0 0 0
17/07/2013
2.03
 450,900 2.01 2.04 2.00 4,000 0 0.1
16/07/2013
2.00
 68,100 2.00 2.01 2.00 0 0 0
15/07/2013
2.01
 124,200 2.01 2.01 2.00 0 0 0
12/07/2013
2.01
 231,400 2.00 2.01 1.99 0 0 0
11/07/2013
2.00
 80,300 2.00 2.01 1.99 0 4,200 -0.1
10/07/2013
2.01
 132,200 2.00 2.01 1.99 0 0 0
09/07/2013
2.00
 341,200 2.00 2.01 1.99 0 0 0
08/07/2013
1.99
 62,200 2.01 2.01 1.99 200,000 200,000 0
05/07/2013
2.01
 309,500 2.03 2.03 2.01 0 0 0
04/07/2013
2.04
 298,600 2.01 2.04 2.01 0 0 0
03/07/2013
2.04
 374,100 2.03 2.04 2.01 0 0 0
02/07/2013
2.04
 339,900 2.01 2.04 2.01 0 0 0
01/07/2013
2.03
 341,800 2.01 2.03 2.01 0 0 0
28/06/2013
2.03
 675,700 2.01 2.04 2.01 0 0 0
27/06/2013
2.03
 778,000 2.01 2.03 2.00 0 0 0
26/06/2013
2.03
 336,600 2.03 2.04 2.01 0 0 0
25/06/2013
2.03
 1,440,600 2.03 2.04 2.01 0 0 0
24/06/2013
2.05
 578,000 2.04 2.05 2.01 0 0 0
21/06/2013
2.04
 230,600 2.03 2.05 2.01 0 0 0
20/06/2013
2.04
 505,600 2.05 2.05 2.01 0 0 0
19/06/2013
2.05
 286,800 2.03 2.05 2.01 0 0 0
18/06/2013
2.04
 422,300 2.03 2.04 1.99 0 0 0
17/06/2013
2.04
 433,100 2.06 2.06 2.01 0 0 0
14/06/2013
2.06
 354,200 2.08 2.08 2.04 0 0 0
13/06/2013
2.08
 281,500 2.09 2.09 2.05 0 0 0
12/06/2013
2.09
 283,000 2.09 2.10 2.08 0 0 0
11/06/2013
2.10
 399,200 2.11 2.11 2.09 0 0 0
10/06/2013
2.10
 402,400 2.11 2.11 2.09 0 0 0
07/06/2013
2.11
 597,700 2.09 2.11 2.08 0 0 0
06/06/2013
2.09
 489,200 2.09 2.09 2.08 0 0 0
05/06/2013
2.09
 299,300 2.09 2.09 2.06 0 0 0
04/06/2013
2.08
 521,500 2.11 2.13 2.06 0 0 0
03/06/2013
2.11
 1,074,900 2.09 2.14 2.08 0 0 0
31/05/2013
2.08
 684,300 2.09 2.10 2.06 0 0 0
30/05/2013
2.08
 319,200 2.08 2.09 2.06 0 0 0
29/05/2013
2.09
 673,900 2.10 2.11 2.08 100 0 0.0
28/05/2013
2.09
 660,500 2.08 2.10 2.06 0 0 0
27/05/2013
2.08
 678,900 2.08 2.10 2.06 500 0 0.0
24/05/2013
2.09
 139,700 2.09 2.09 2.06 5,400 0 0.1
23/05/2013
2.08
 502,700 2.10 2.11 2.06 10,000 0 0.2
22/05/2013
2.10
 1,511,400 2.04 2.18 2.04 0 100 0.0
21/05/2013
2.03
 229,800 2.01 2.04 2.00 2,300 0 0.0
20/05/2013
2.01
 339,800 2.03 2.03 2.00 100 0 0.0
17/05/2013: Cổ tức tiền mặt tỉ lệ: 6.85%
17/05/2013
2.03
 212,300 2.05 2.05 2.01 0 0 0
16/05/2013
2.01
 207,300 1.99 2.01 1.98 0 0 0
15/05/2013
1.97
 217,400 1.97 1.98 1.95 300 0 0.0
14/05/2013
1.97
 438,800 1.97 1.98 1.95 0 16,100 -0.3
13/05/2013
1.98
 164,800 1.97 1.98 1.97 0 0 0
10/05/2013
1.98
 181,700 1.98 1.98 1.95 0 0 0
09/05/2013
1.97
 324,500 1.95 1.98 1.95 0 0 0
08/05/2013
1.94
 329,000 1.97 1.97 1.94 0 0 0
07/05/2013
1.97
 367,200 1.95 1.97 1.93 0 2,500 0.0
06/05/2013
1.95
 389,900 1.93 1.95 1.93 0 0 0
03/05/2013
1.94
 158,400 1.93 1.94 1.93 0 0 0
02/05/2013
1.94
 181,300 1.94 1.94 1.93 0 0 0
26/04/2013
1.93
 164,700 1.93 1.95 1.93 0 0 0
25/04/2013
1.93
 71,200 1.93 1.94 1.92 0 0 0
24/04/2013
1.92
 59,500 1.93 1.93 1.91 0 0 0
23/04/2013
1.92
 127,600 1.91 1.93 1.91 0 0 0
22/04/2013
1.91
 302,400 1.91 1.93 1.91 0 0 0
18/04/2013
1.91
 447,500 1.91 1.92 1.89 0 0 0
17/04/2013
1.91
 320,700 1.91 1.93 1.89 0 0 0
16/04/2013
1.93
 392,200 1.94 1.95 1.92 0 0 0
15/04/2013
1.94
 347,300 1.99 1.99 1.93 0 0 0
12/04/2013
1.99
 253,600 2.00 2.05 1.98 0 0 0
11/04/2013
2.01
 933,300 1.92 2.05 1.92 5,100 0 0.1
10/04/2013
1.93
 157,400 1.93 1.94 1.92 4,300 0 0.1
09/04/2013
1.93
 93,600 1.93 1.94 1.92 100 0 0.0
08/04/2013
1.94
 412,400 1.95 1.95 1.92 25,500 0 0.4
05/04/2013
1.95
 328,400 1.97 1.97 1.93 18,900 0 0.3
04/04/2013
1.94
 264,100 1.97 1.97 1.94 300 0 0.0
03/04/2013
1.97
 103,700 1.99 1.99 1.95 3,000 0 0.0
02/04/2013
1.97
 259,400 1.98 1.99 1.97 5,000 0 0.1
01/04/2013
1.97
 235,700 1.95 1.98 1.95 0 0 0
29/03/2013
1.98
 188,300 1.99 1.99 1.95 2,100 0 0.0
28/03/2013
1.98
 232,000 1.99 1.99 1.97 0 0 0
27/03/2013
1.97
 268,300 1.98 1.99 1.94 52,600 0 0.9
26/03/2013
1.97
 63,700 1.99 2.00 1.97 500 0 0.0
25/03/2013
1.99
 154,200 1.99 1.99 1.97 0 0 0
22/03/2013
1.99
 464,500 1.99 2.00 1.98 0 0 0
21/03/2013
1.99
 188,800 2.00 2.00 1.98 0 0 0
20/03/2013
2.00
 111,200 1.99 2.00 1.99 0 0 0
19/03/2013
1.99
 66,000 1.99 2.00 1.98 0 0 0

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