Ngân hàng TMCP Á Châu (acb)

20.25
-0.05
(-0.25%)
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)
19/08/2025
24.51
 41,181,100 23.31 24.73 23.26 0 13,900 -0.4
18/08/2025
23.31
 28,477,800 23.09 23.69 22.70 1,400 0 0.0
15/08/2025
22.87
 29,322,600 23.52 23.78 22.70 1,400 119,500 -3.2
14/08/2025
22.57
 34,889,500 21.32 22.57 21.28 4,300 1,400 0.1
13/08/2025
21.11
 19,292,100 21.02 21.24 20.81 25,300 4,300 0.5
12/08/2025
20.89
 14,628,100 21.11 21.15 20.76 105,800 0 2.6
11/08/2025
21.02
 16,056,300 20.94 21.28 20.89 3,400 100 0.1
08/08/2025
20.89
 15,787,100 21.11 21.37 20.68 3,400 28,700 -0.6
07/08/2025
21.02
 19,097,800 21.02 21.24 20.76 3,400 109,100 -2.6
06/08/2025
20.85
 16,251,000 20.42 21.02 20.42 129,500 3,400 3.0
05/08/2025
20.20
 42,323,400 20.25 21.11 20.07 3,600 400 0.1
04/08/2025
20.07
 11,137,700 19.82 20.07 19.64 240,300 3,600 5.4
01/08/2025
19.82
 7,316,600 19.82 19.86 19.64 187,400 316,600 -2.9
31/07/2025
19.82
 10,605,400 19.99 20.03 19.56 59,000 11,300 1.1
30/07/2025
19.82
 15,001,100 19.60 19.90 19.56 6,500 59,400 -1.2
29/07/2025
19.60
 34,025,200 20.59 20.63 19.60 6,500 182,600 -4.1
28/07/2025
20.55
 16,870,500 20.42 20.55 20.25 6,500 59,000 -1.2
25/07/2025
20.33
 17,559,600 20.20 20.42 20.20 600 600 0
24/07/2025
19.99
 15,167,000 19.95 20.25 19.90 596,700 600 13.9
23/07/2025
19.82
 15,197,600 19.86 19.95 19.73 0 6,000 -0.1
22/07/2025
19.73
 12,037,900 19.69 19.73 19.47 68,600 0 1.6
21/07/2025
19.69
 17,137,200 19.56 19.90 19.51 1,700 598,400 -13.7
18/07/2025
19.51
 17,844,500 19.39 19.60 19.30 300 0 0.0
17/07/2025
19.34
 15,112,900 19.34 19.43 19.30 200 67,200 -1.5
16/07/2025
19.34
 10,934,500 19.34 19.43 19.21 300 2,000 0.0
15/07/2025
19.34
 12,688,100 19.56 19.64 19.34 1,361,300 300 30.9
14/07/2025
19.56
 12,303,700 19.60 19.69 19.26 629,100 557,000 1.7
11/07/2025
19.56
 15,977,200 19.43 19.60 19.39 998,300 464,800 12.1
10/07/2025
19.43
 9,132,500 19.51 19.56 19.30 297,200 1,101,600 -18.1
09/07/2025
19.34
 18,703,900 19.17 19.39 19.17 297,000 461,300 -3.7
08/07/2025
19.17
 14,675,400 19.30 19.30 19.04 291,800 992,700 -15.6
07/07/2025
19.17
 17,316,100 19.00 19.26 18.87 2,837,100 292,500 56.4
04/07/2025
18.83
 26,955,100 18.48 19.13 18.48 14,868,700 2,634,500 266.7
03/07/2025
18.44
 15,125,500 18.39 18.61 18.35 5,474,200 4,428,300 22.6
02/07/2025
18.35
 7,629,500 18.35 18.48 18.31 480,800 949,000 -10.0
01/07/2025
18.35
 7,527,600 18.35 18.44 18.31 1,554,900 620,900 19.9
30/06/2025
18.35
 5,858,100 18.31 18.35 18.22 307,800 1,688,900 -29.3
27/06/2025
18.27
 6,312,400 18.35 18.35 18.22 302,200 997,300 -14.7
26/06/2025
18.27
 9,897,400 18.35 18.39 18.22 310,700 2,517,800 -46.9
25/06/2025
18.31
 7,771,700 18.39 18.48 18.31 433,300 2,296,800 -39.7
24/06/2025
18.35
 8,571,600 18.48 18.61 18.35 230,000 1,656,200 -30.5
23/06/2025
18.39
 8,984,400 18.44 18.48 18.31 388,600 2,134,400 -37.3
20/06/2025
18.48
 15,752,600 18.35 18.74 18.35 195,100 1,026,600 -18.0
19/06/2025
18.35
 7,279,500 18.35 18.39 18.22 676,600 1,701,400 -21.7
18/06/2025
18.35
 7,425,200 18.27 18.39 18.22 216,300 1,381,300 -24.7
17/06/2025
18.27
 7,025,500 18.44 18.48 18.22 345,500 997,900 -13.9
16/06/2025
18.35
 8,986,600 18.09 18.35 18.05 763,100 1,011,300 -5.3
13/06/2025
18.14
 10,054,700 18.09 18.39 18.01 1,327,900 507,700 17.3
12/06/2025
18.14
 6,547,500 18.14 18.22 18.05 1,124,800 1,924,700 -16.8
11/06/2025
18.05
 3,581,900 18.09 18.14 18.01 1,310,400 1,130,700 3.8
10/06/2025
18.05
 5,712,500 18.14 18.14 18.01 1,564,975 0 7.0
09/06/2025
18.05
 5,705,200 18.09 18.14 18.01 1,371,771 0 0.7
06/06/2025
18.09
 6,783,000 18.14 18.27 18.09 2,820,949 0 8.7
05/06/2025
18.09
 5,316,500 18.22 18.27 18.09 66,000 0 -15.5
04/06/2025
18.18
 5,685,500 18.35 18.39 18.18 1,519,585 0 -22.0
03/06/2025
18.31
 7,279,100 18.22 18.35 18.22 2,483,417 0 21.9
02/06/2025
18.18
 8,187,500 18.18 18.27 18.09 1,377,000 0 -24.9
30/05/2025
18.18
 7,911,500 18.35 18.39 18.18 2,941,209 0 -33.1
29/05/2025
18.35
 9,071,600 18.48 18.52 18.35 2,297,725 0 17.7
28/05/2025
18.44
 7,858,900 18.52 18.57 18.39 969,534 0 -7.4
27/05/2025
18.48
 9,317,300 18.61 18.61 18.44 2,244,200 1,780,300 10.0
26/05/2025
18.52
 9,939,200 18.61 18.65 18.18 1,774,766 0 2.7
23/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2025
18.61
 11,956,100 18.57 18.61 18.48 2,823,720 3,142,620 -6.8
22/05/2025
18.39
 18,033,200 18.50 18.54 18.36 3,068,366 0 -15.2
21/05/2025
18.46
 12,362,200 18.54 18.64 18.43 183,800 0 -40.9
20/05/2025
18.43
 11,025,800 18.36 18.46 18.28 6,557,830 0 -2.9
19/05/2025
18.28
 13,916,200 18.32 18.50 18.21 7,459,650 0 -1.7
16/05/2025
18.32
 10,697,100 18.50 18.50 18.32 4,681,300 0 0.3
15/05/2025
18.39
 24,647,200 18.36 18.46 18.07 2,819,500 0 5.7
14/05/2025
17.85
 10,919,100 17.74 17.96 17.74 95,500 97,500 0.0
13/05/2025
17.71
 9,650,200 17.67 17.78 17.60 648,200 84,100 13.9
12/05/2025
17.56
 9,189,800 17.46 17.60 17.38 9,900 150,000 -3.4
09/05/2025
17.38
 5,618,200 17.60 17.60 17.35 1,755,600 1,080,200 16.5
08/05/2025
17.38
 7,281,600 17.35 17.38 17.24 810,800 1,374,300 -13.6
07/05/2025
17.28
 7,755,800 17.42 17.42 17.24 839,000 176,000 16.0
06/05/2025
17.28
 8,432,500 17.31 17.42 17.28 219,800 815,400 -14.3
05/05/2025
17.31
 4,629,000 17.46 17.46 17.28 2,381,300 0 9.1
29/04/2025
17.31
 3,581,800 17.24 17.42 17.24 68,900 606,600 -12.9
28/04/2025
17.24
 4,005,500 17.31 17.31 17.17 17,000 0 0.4
25/04/2025
17.21
 13,357,000 17.56 17.56 17.21 781,500 553,700 5.8
24/04/2025
17.38
 6,476,600 17.56 17.67 17.38 159,300 127,000 0.8
23/04/2025
17.71
 6,832,100 17.71 17.71 17.38 324,500 17,000 7.6
22/04/2025
17.35
 13,607,200 17.49 17.56 16.31 1,110,400 781,500 8.4
21/04/2025
17.35
 7,246,000 17.53 17.64 17.35 33,600 159,300 -3.1
18/04/2025
17.64
 10,996,500 17.64 17.82 17.60 1,338,200 324,500 24.9
17/04/2025
17.49
 10,139,900 17.64 17.67 17.35 2,261,500 1,138,000 27.6
16/04/2025
17.49
 11,032,100 17.60 17.78 17.38 4,991,800 33,600 122.0
15/04/2025
17.35
 14,721,800 17.71 17.78 17.35 0 1,338,200 -32.5
14/04/2025
17.85
 19,363,500 17.89 18.25 17.71 8,638,400 2,261,600 160.1
11/04/2025
17.89
 35,983,500 17.85 17.92 17.24 11,176,900 4,346,700 168.3
10/04/2025
16.77
 996,700 16.77 16.77 16.77 964,600 0 22.5
09/04/2025
15.69
 36,854,500 14.94 16.45 14.94 4,435,100 4,160,700 7.4
08/04/2025
15.95
 43,676,900 16.63 16.77 15.95 0 2,170,900 -48.6
04/04/2025
17.13
 72,249,400 16.34 17.13 16.20 0 20,616,700 -472.4
03/04/2025
17.38
 39,685,300 18.10 18.25 17.38 0 5,091,000 -124.6
02/04/2025
18.68
 7,480,900 18.79 18.86 18.64 0 0 0
01/04/2025
18.75
 3,049,500 18.72 18.75 18.64 0 0 0
31/03/2025
18.72
 9,126,200 18.61 18.72 18.57 0 0 0
28/03/2025
18.68
 9,728,600 18.72 18.75 18.61 0 0 0
27/03/2025
18.72
 6,649,100 18.72 18.86 18.68 0 0 0

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