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)
28/05/2010
2.85
 476,600 2.84 2.92 2.82 0 0 0
27/05/2010
2.82
 518,000 2.84 2.84 2.81 0 0 0
26/05/2010
2.84
 548,700 2.82 2.85 2.80 0 0 0
25/05/2010
2.81
 857,400 2.84 2.84 2.79 0 0 0
24/05/2010
2.84
 961,500 2.80 2.87 2.79 0 0 0
21/05/2010
2.85
 1,369,600 2.88 2.88 2.77 0 0 0
20/05/2010
2.94
 701,000 2.94 2.96 2.87 0 0 0
19/05/2010
2.94
 1,287,200 2.94 2.96 2.94 0 0 0
18/05/2010
2.96
 944,100 2.97 3.02 2.93 0 0 0
17/05/2010
2.95
 1,088,800 2.96 2.97 2.94 0 0 0
14/05/2010
2.97
 729,900 2.97 2.99 2.96 0 0 0
13/05/2010
2.97
 746,000 2.97 3.02 2.96 0 0 0
12/05/2010
2.97
 1,415,500 3.02 3.02 2.96 0 0 0
11/05/2010
3.01
 1,309,500 3.04 3.10 2.98 0 0 0
10/05/2010
3.01
 1,246,200 3.00 3.03 2.92 0 0 0
07/05/2010
3.05
 761,100 3.06 3.06 3.03 0 0 0
06/05/2010
3.10
 497,900 3.13 3.14 3.06 0 0 0
05/05/2010
3.13
 503,500 3.20 3.22 3.11 0 0 0
04/05/2010
3.18
 1,551,000 3.05 3.21 3.02 0 0 0
29/04/2010
3.04
 1,688,600 3.03 3.04 2.98 0 0 0
28/04/2010
3.02
 706,800 3.05 3.06 3.01 0 0 0
27/04/2010
3.05
 324,600 3.06 3.06 3.03 0 0 0
26/04/2010
3.06
 518,100 3.15 3.15 3.05 0 0 0
22/04/2010
3.11
 982,200 3.03 3.18 3.01 0 0 0
21/04/2010
3.03
 721,700 3.01 3.03 2.97 0 0 0
20/04/2010
2.99
 775,800 3.02 3.03 2.96 0 0 0
19/04/2010
3.03
 724,300 3.05 3.05 3.00 0 0 0
16/04/2010
3.05
 654,400 3.06 3.09 3.03 0 0 0
15/04/2010
3.06
 775,900 3.03 3.06 3.03 0 0 0
14/04/2010
3.03
 917,800 3.06 3.08 3.00 0 0 0
13/04/2010
3.07
 652,500 3.11 3.11 3.06 0 0 0
12/04/2010
3.10
 729,900 3.12 3.13 3.09 0 0 0
09/04/2010
3.12
 797,700 3.13 3.13 3.11 0 0 0
08/04/2010
3.13
 453,500 3.13 3.14 3.11 0 0 0
07/04/2010
3.12
 366,200 3.13 3.13 3.12 0 0 0
06/04/2010
3.13
 513,600 3.13 3.14 3.12 0 0 0
05/04/2010
3.13
 362,300 3.15 3.15 3.13 0 0 0
02/04/2010
3.13
 522,800 3.15 3.15 3.11 0 0 0
01/04/2010
3.14
 696,900 3.11 3.15 3.07 0 0 0
31/03/2010
3.09
 597,600 3.13 3.13 3.09 0 0 0
30/03/2010
3.14
 1,187,300 3.13 3.15 3.07 0 0 0
29/03/2010
3.13
 690,200 3.14 3.14 3.13 0 0 0
26/03/2010
3.13
 1,165,900 3.13 3.14 3.13 0 0 0
25/03/2010
3.15
 1,398,600 3.15 3.15 3.13 0 0 0
24/03/2010
3.15
 888,300 3.14 3.16 3.11 0 0 0
23/03/2010
3.14
 904,400 3.15 3.15 3.12 0 0 0
22/03/2010
3.15
 973,800 3.14 3.16 3.11 0 0 0
19/03/2010
3.15
 885,400 3.17 3.17 3.14 0 0 0
18/03/2010
3.16
 824,500 3.17 3.17 3.14 0 0 0
17/03/2010
3.15
 982,200 3.15 3.16 3.13 0 0 0
16/03/2010
3.15
 815,800 3.22 3.22 3.14 0 0 0
15/03/2010
3.15
 988,300 3.20 3.26 3.15 0 0 0
12/03/2010
3.18
 743,100 3.17 3.18 3.15 0 0 0
11/03/2010
3.15
 633,600 3.20 3.20 3.15 0 0 0
10/03/2010
3.17
 919,900 3.21 3.21 3.16 0 0 0
09/03/2010
3.19
 720,800 3.22 3.22 3.16 0 0 0
08/03/2010
3.21
 680,200 3.22 3.24 3.20 0 0 0
05/03/2010
3.21
 589,400 3.22 3.22 3.19 0 0 0
04/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2010
3.21
 831,700 3.31 3.32 3.20 0 0 0
03/03/2010
3.22
 857,900 3.17 3.24 3.17 0 0 0
02/03/2010
3.18
 913,700 3.28 3.28 3.16 0 0 0
01/03/2010
3.22
 872,400 3.20 3.22 3.15 0 0 0
26/02/2010
3.15
 1,240,500 3.06 3.15 3.06 0 0 0
25/02/2010
3.06
 453,700 3.09 3.10 3.04 0 0 0
24/02/2010
3.09
 447,900 2.94 3.09 2.94 0 0 0
23/02/2010
3.09
 218,700 3.12 3.13 3.07 0 0 0
22/02/2010
3.15
 392,200 3.15 3.18 3.11 0 0 0
12/02/2010
3.10
 430,500 3.11 3.13 3.09 0 0 0
11/02/2010
3.10
 658,300 3.05 3.14 3.03 0 0 0
10/02/2010
3.03
 359,100 3.04 3.04 3.03 0 0 0
09/02/2010
3.03
 393,300 3.06 3.07 3.02 0 0 0
08/02/2010
3.08
 686,500 3.03 3.09 3.00 0 0 0
05/02/2010
3.03
 548,700 3.03 3.05 3.02 0 0 0
04/02/2010
3.08
 711,400 3.03 3.08 3.03 0 0 0
03/02/2010
3.04
 662,000 3.03 3.05 3.03 0 0 0
02/02/2010
3.03
 750,200 3.06 3.06 3.02 0 0 0
01/02/2010
3.04
 644,100 3.01 3.05 3.00 0 0 0
29/01/2010
3.03
 1,264,800 2.98 3.05 2.98 0 0 0
28/01/2010
3.03
 812,000 3.03 3.09 3.02 0 0 0
27/01/2010
3.06
 409,900 3.19 3.19 3.05 0 0 0
26/01/2010
3.15
 908,700 3.04 3.15 3.04 0 0 0
25/01/2010
3.03
 1,375,400 3.03 3.03 3.00 0 0 0
22/01/2010
3.05
 738,100 3.02 3.05 3.00 0 0 0
21/01/2010
3.02
 1,456,200 3.07 3.13 3.01 0 0 0
20/01/2010
3.09
 386,300 3.15 3.15 3.07 0 0 0
19/01/2010
3.13
 570,500 3.11 3.15 3.09 0 0 0
18/01/2010
3.10
 872,900 3.24 3.24 3.08 0 0 0
15/01/2010
3.20
 383,800 3.24 3.26 3.18 0 0 0
14/01/2010
3.25
 679,500 3.29 3.30 3.20 0 0 0
13/01/2010
3.25
 1,390,700 3.20 3.34 3.14 0 0 0
12/01/2010
3.20
 1,111,200 3.28 3.28 3.18 0 0 0
11/01/2010
3.28
 786,800 3.34 3.34 3.27 0 0 0
08/01/2010
3.30
 1,461,300 3.34 3.46 3.28 0 0 0
07/01/2010
3.33
 1,342,000 3.41 3.42 3.31 0 0 0
06/01/2010
3.33
 1,303,300 3.41 3.46 3.33 0 0 0
05/01/2010
3.42
 1,929,200 3.50 3.57 3.40 0 0 0
04/01/2010
3.42
 2,765,900 3.20 3.42 3.18 0 0 0
31/12/2009
3.22
 1,659,400 3.20 3.25 3.15 0 0 0
30/12/2009
3.20
 932,900 3.15 3.20 3.15 0 0 0
29/12/2009
3.15
 791,700 3.17 3.20 3.14 0 0 0

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