Ngân hàng TMCP Á Châu (acb)

20.40
0.15
(0.74%)
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)
30/05/2012
3.12
 56,500 3.11 3.12 3.10 0 0 0
29/05/2012
3.11
 233,300 3.09 3.12 3.09 0 0 0
28/05/2012
3.11
 172,200 3.12 3.14 3.10 400 0 0.0
25/05/2012
3.12
 203,500 3.08 3.12 3.08 0 0 0
24/05/2012
3.09
 609,200 3.09 3.10 3.08 100 0 0.0
23/05/2012
3.09
 556,100 3.09 3.10 3.08 200,500 200,000 0.0
22/05/2012
3.09
 242,400 3.09 3.14 2.91 0 0 0
21/05/2012
3.12
 244,900 3.04 3.12 3.04 0 0 0
18/05/2012
3.05
 1,051,500 3.09 3.09 3.02 0 0 0
17/05/2012
3.10
 659,100 3.09 3.11 3.09 0 1,000 0.0
16/05/2012
3.09
 824,500 3.09 3.11 3.08 0 0 0
15/05/2012
3.09
 877,400 3.09 3.11 3.06 0 0 0
14/05/2012
3.09
 1,015,200 3.11 3.17 3.08 53,900 0 1.5
11/05/2012
3.09
 349,000 3.11 3.14 3.08 0 0 0
10/05/2012
3.12
 581,900 3.12 3.17 3.10 0 0 0
09/05/2012
3.12
 324,000 3.11 3.16 3.08 0 0 0
08/05/2012
3.12
 858,000 3.10 3.21 3.10 0 53,900 -1.4
07/05/2012
3.11
 293,600 3.09 3.11 3.08 0 0 0
04/05/2012
3.08
 315,700 3.05 3.09 3.05 0 0 0
03/05/2012
3.06
 468,700 3.04 3.09 3.04 0 0 0
02/05/2012
3.06
 263,900 3.08 3.10 3.05 0 0 0
27/04/2012
3.10
 268,900 3.08 3.11 3.06 0 0 0
26/04/2012
3.09
 307,800 3.14 3.14 3.04 0 0 0
25/04/2012
3.11
 181,600 3.12 3.16 3.10 0 0 0
24/04/2012
3.11
 152,900 3.10 3.11 3.08 0 0 0
23/04/2012
3.11
 355,200 3.27 3.27 3.04 0 0 0
20/04/2012
3.08
 657,600 3.06 3.08 3.04 0 0 0
19/04/2012
3.06
 862,500 3.11 3.11 3.05 0 0 0
18/04/2012
3.11
 1,107,200 3.15 3.18 3.10 0 0 0
17/04/2012
3.16
 759,500 3.16 3.21 3.14 0 0 0
16/04/2012
3.17
 580,500 3.14 3.21 3.11 0 0 0
13/04/2012
3.17
 718,200 3.20 3.20 3.11 0 0 0
12/04/2012
3.17
 2,167,400 3.10 3.22 3.09 0 0 0
11/04/2012
3.09
 743,400 3.04 3.11 3.04 0 0 0
10/04/2012
3.04
 513,200 3.08 3.08 3.02 0 0 0
09/04/2012
3.06
 674,100 3.06 3.08 3.05 0 0 0
06/04/2012
3.05
 948,100 3.06 3.08 3.04 0 0 0
05/04/2012
3.04
 427,200 3.00 3.05 2.98 0 0 0
04/04/2012
2.99
 309,000 3.05 3.05 2.98 0 0 0
03/04/2012
3.02
 321,500 2.98 3.03 2.97 0 0 0
30/03/2012
2.97
 784,200 2.97 2.99 2.96 0 0 0
29/03/2012
2.97
 1,103,100 3.04 3.04 2.91 0 0 0
28/03/2012
3.03
 1,161,200 3.00 3.04 2.97 0 0 0
27/03/2012
3.02
 1,317,900 3.11 3.11 3.02 0 0 0
26/03/2012
3.11
 1,228,700 3.15 3.16 3.10 0 0 0
23/03/2012
3.09
 1,402,600 3.09 3.12 3.06 0 0 0
22/03/2012
3.11
 578,600 3.14 3.14 3.06 0 0 0
21/03/2012
3.11
 1,608,000 3.09 3.15 3.05 0 0 0
20/03/2012
3.10
 862,200 3.08 3.14 3.04 0 0 0
19/03/2012
3.03
 610,200 3.08 3.10 2.99 0 0 0
16/03/2012
3.05
 817,700 3.18 3.18 3.04 0 0 0
15/03/2012
3.03
 791,100 2.97 3.06 2.92 0 0 0
14/03/2012
2.96
 493,200 3.02 3.03 2.92 0 0 0
13/03/2012
2.97
 464,500 2.90 3.00 2.90 0 0 0
12/03/2012
2.87
 845,400 2.97 2.97 2.87 0 0 0
09/03/2012
2.97
 1,298,200 2.96 3.05 2.87 0 0 0
08/03/2012
2.98
 1,550,100 2.97 3.12 2.96 0 0 0
07/03/2012
3.15
 1,469,700 3.26 3.26 3.15 0 0 0
06/03/2012
3.26
 1,911,800 3.38 3.58 3.25 0 0 0
05/03/2012
3.35
 2,220,300 3.18 3.35 3.18 0 0 0
02/03/2012
3.15
 2,678,000 3.02 3.15 3.02 0 0 0
01/03/2012
2.99
 1,927,000 2.83 2.99 2.83 0 0 0
29/02/2012
2.83
 669,400 2.77 2.85 2.77 0 0 0
28/02/2012
2.77
 831,500 2.87 2.87 2.76 0 0 0
27/02/2012
2.85
 667,700 2.77 2.85 2.76 0 0 0
24/02/2012
2.76
 995,200 2.77 2.82 2.76 0 0 0
23/02/2012
2.81
 769,300 2.79 2.81 2.73 0 0 0
22/02/2012
2.80
 577,700 2.74 2.81 2.69 0 0 0
21/02/2012
2.73
 468,700 2.83 2.88 2.70 0 0 0
20/02/2012
2.76
 850,100 2.61 2.76 2.61 0 0 0
17/02/2012
2.61
 541,000 2.57 2.61 2.57 0 0 0
16/02/2012
2.57
 507,500 2.56 2.58 2.53 0 0 0
15/02/2012
2.53
 425,300 2.63 2.65 2.52 0 0 0
14/02/2012
2.63
 498,500 2.68 2.70 2.61 0 0 0
13/02/2012
2.68
 446,900 2.81 2.81 2.68 0 0 0
10/02/2012
2.80
 393,700 2.85 2.88 2.77 2,900 0 0.1
09/02/2012
2.82
 1,153,700 2.73 2.92 2.71 0 0 0
08/02/2012
2.76
 510,700 2.65 2.77 2.65 0 0 0
07/02/2012
2.70
 607,800 2.59 2.71 2.59 0 0 0
06/02/2012
2.58
 137,900 2.59 2.59 2.57 0 0 0
03/02/2012
2.58
 216,300 2.65 2.65 2.47 0 2,900 -0.1
02/02/2012
2.63
 254,600 2.53 2.65 2.53 0 0 0
01/02/2012
2.55
 154,400 2.57 2.57 2.51 0 0 0
31/01/2012
2.56
 209,100 2.52 2.57 2.51 0 0 0
30/01/2012
2.51
 91,900 2.58 2.58 2.49 0 0 0
20/01/2012
2.47
 129,500 2.47 2.51 2.46 0 0 0
19/01/2012
2.46
 137,500 2.44 2.47 2.44 0 0 0
18/01/2012
2.42
 86,600 2.40 2.42 2.40 0 0 0
17/01/2012
2.41
 215,300 2.35 2.41 2.35 0 0 0
16/01/2012
2.39
 144,000 2.35 2.40 2.35 300 0 0.0
13/01/2012
2.36
 83,200 2.35 2.38 2.34 0 0 0
12/01/2012
2.35
 77,400 2.35 2.36 2.34 200 0 0.0
11/01/2012
2.35
 158,900 2.35 2.38 2.34 0 0 0
10/01/2012
2.36
 47,300 2.34 2.38 2.34 0 0 0
09/01/2012
2.35
 123,000 2.35 2.35 2.33 0 0 0
06/01/2012
2.36
 233,100 2.40 2.40 2.34 3,500 0 0.1
05/01/2012
2.38
 344,100 2.35 2.49 2.34 681,400 0 13.3
04/01/2012
2.33
 224,200 2.29 2.33 2.29 0 0 0
03/01/2012: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2012
2.29
 27,200 2.41 2.41 2.29 0 0 0
30/12/2011
2.38
 1,495,600 2.35 2.38 2.34 400 0 0.0

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