Ngân hàng TMCP Á Châu (acb)

21.90
-0.90
(-3.95%)
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
(2026-08-19) 		1 4.59% 169,111,900 -6,819,000 -252.0
21.80
24.55
21.90
2 tháng
(2026-07-20) 		-0.05 -0.22% 469,365,000 -50,492,500 -1,232.3
21.65
24.55
21.90
3 tháng
(2026-06-22) 		0.80 3.64% 757,541,000 -42,783,600 -1,050.6
21.65
24.55
21.90
6 tháng
(2026-03-23) 		3.41 17.61% 1,928,871,700 -204,509,200 -4,800.7
19
24.55
21.90
12 tháng
(2025-09-23) 		0.96 4.39% 3,531,471,500 -314,258,800 -7,434.1
18.70
24.55
21.90
24 tháng
(2024-09-30) 		4.26 23% 6,367,945,800 -250,581,518 -7,123.0
15.69
25.37
21.90
36 tháng
(2023-10-04) 		9.74 74.56% 8,619,106,700 -239,920,185 -6,888.1
12.76
25.37
21.90
60 tháng
(2021-10-14) 		9.75 74.68% 11,146,680,200 -231,061,242 -6,692.8
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/05/2024
17.74
 11,122,400 18.00 18.21 17.74 0 0 0
30/05/2024
17.78
 13,111,100 17.63 17.78 17.45 0 0 0
29/05/2024
17.69
 13,447,000 17.96 17.99 17.69 0 0 0
28/05/2024
17.93
 10,686,700 17.96 17.96 17.72 0 0 0
27/05/2024
17.81
 7,535,500 17.84 18.05 17.69 0 0 0
24/05/2024
17.69
 33,848,200 17.20 18.26 17.08 0 0 0
23/05/2024
17.20
 10,449,700 16.93 17.23 16.93 0 0 0
22/05/2024
16.90
 9,283,100 17.05 17.08 16.87 0 0 0
21/05/2024
17.05
 10,824,000 17.08 17.11 16.84 0 0 0
20/05/2024
17.08
 9,333,300 17.23 17.26 17.05 0 0 0
17/05/2024
13.33
 5,907,500 13.33 13.39 13.27 2,593,600 807,400 39.4
16/05/2024
17.08
 30,203,800 16.93 17.17 16.81 0 0 0
15/05/2024
16.75
 7,803,400 16.84 16.84 16.75 0 0 0
14/05/2024
16.78
 4,470,600 16.75 16.87 16.72 0 0 0
13/05/2024
16.75
 5,551,200 16.93 16.93 16.72 0 0 0
10/05/2024
16.75
 4,909,800 16.69 16.75 16.60 0 55,600 -1.5
09/05/2024
16.69
 4,100,900 16.69 16.81 16.63 0 0 0
08/05/2024
16.66
 4,037,700 16.63 16.72 16.51 0 0 0
07/05/2024
16.72
 4,300,700 16.78 16.81 16.63 0 0 0
06/05/2024
16.69
 7,445,000 16.63 16.75 16.54 0 0 0
03/05/2024
16.63
 8,718,800 16.39 16.63 16.39 0 0 0
02/05/2024
16.33
 4,797,900 16.24 16.42 16.21 0 0 0
01/05/2024
15.39
 9,272,100 15.30 15.39 15.15 0 0 0
30/04/2024
13.33
 5,907,500 13.33 13.39 13.27 2,593,600 807,400 39.4
29/04/2024
13.33
 5,907,500 13.33 13.39 13.27 2,593,600 807,400 39.4
26/04/2024
16.24
 5,444,000 16.21 16.33 16.08 0 0 0
25/04/2024
16.21
 5,141,600 16.33 16.36 16.18 0 0 0
24/04/2024
16.36
 6,681,200 16.21 16.39 16.15 0 0 0
23/04/2024
16.11
 8,540,500 16.21 16.30 16.05 0 0 0
22/04/2024
16.21
 6,313,700 16.27 16.30 16.15 0 0 0
19/04/2024
16.08
 10,862,500 16.08 16.21 15.99 0 0 0
18/04/2024
13.33
 5,907,500 13.33 13.39 13.27 2,593,600 807,400 39.4
17/04/2024
16.18
 10,479,700 16.45 16.48 16.18 0 0 0
16/04/2024
16.42
 17,350,400 16.24 16.42 16.18 0 0 0
15/04/2024
16.24
 16,253,800 16.81 16.93 16.24 0 0 0
12/04/2024
16.93
 9,767,600 16.45 16.93 16.33 0 0 0
11/04/2024
16.42
 11,286,500 16.33 16.42 16.27 0 0 0
10/04/2024
16.39
 5,122,000 16.60 16.69 16.39 0 0 0
09/04/2024
16.51
 5,371,500 16.42 16.51 16.36 0 0 0
08/04/2024
16.42
 6,869,300 16.42 16.48 16.30 0 0 0
05/04/2024
16.42
 12,289,500 16.51 16.57 16.39 0 0 0
04/04/2024
16.66
 11,155,900 16.96 16.96 16.66 0 0 0
03/04/2024
16.93
 10,199,400 17.05 17.17 16.87 0 0 0
02/04/2024
17.17
 10,409,700 17.11 17.17 16.87 0 0 0
01/04/2024
17.20
 6,174,900 17.05 17.23 16.99 0 0 0
29/03/2024
17.23
 13,489,800 17.17 17.32 17.02 0 0 0
28/03/2024
17.14
 12,423,400 17.11 17.29 17.05 0 0 0
27/03/2024
16.93
 5,958,200 16.90 16.96 16.69 0 0 0
26/03/2024
16.90
 6,283,500 16.69 16.90 16.54 0 0 0
25/03/2024
16.63
 10,187,100 16.96 16.96 16.63 0 0 0
22/03/2024
17.02
 22,676,200 17.08 17.51 16.87 0 0 0
21/03/2024
16.93
 12,818,200 16.75 16.93 16.66 0 0 0
20/03/2024
16.63
 14,002,400 16.24 16.75 16.21 0 0 0
19/03/2024
16.24
 7,121,300 16.21 16.36 16.18 0 0 0
18/03/2024
16.27
 14,119,300 16.45 16.54 16.15 0 0 0
15/03/2024
16.54
 7,822,800 16.48 16.57 16.33 0 0 0
14/03/2024
16.48
 8,224,300 16.69 16.69 16.36 0 0 0
13/03/2024
16.72
 8,935,300 16.18 16.72 16.18 0 0 0
12/03/2024
16.18
 8,312,600 16.11 16.24 16.08 0 0 0
11/03/2024
16.18
 12,015,800 16.36 16.39 16.11 0 0 0
08/03/2024
16.36
 23,017,000 16.63 16.72 16.33 2,000,000 2,000,000 0
07/03/2024
16.63
 10,165,800 16.69 16.75 16.57 0 0 0
06/03/2024
16.75
 7,041,200 16.93 17.02 16.66 0 0 0
05/03/2024
16.90
 6,332,600 16.81 16.93 16.66 0 0 0
04/03/2024
16.81
 13,216,500 16.81 17.05 16.57 700,000 700,000 0
01/03/2024
16.81
 10,193,800 16.93 16.93 16.66 1,000,000 1,000,000 0
29/02/2024
16.93
 9,951,400 16.99 17.08 16.75 0 0 0
28/02/2024
16.93
 10,460,800 16.72 16.93 16.66 50,000 50,000 0
27/02/2024
16.69
 12,054,800 16.75 16.75 16.54 0 0 0
26/02/2024
16.63
 9,785,600 16.51 16.75 16.39 0 0 0
23/02/2024
16.51
 25,975,600 16.75 17.17 16.51 0 0 0
22/02/2024
16.72
 7,401,800 16.75 16.78 16.63 0 0 0
21/02/2024
16.75
 10,251,900 16.63 16.87 16.57 100,000 100,000 0
20/02/2024
16.66
 7,316,400 16.63 16.78 16.54 2,060,000 2,060,000 0
19/02/2024
16.75
 11,856,900 16.75 16.75 16.45 1,050,000 1,050,000 0
16/02/2024
16.69
 9,495,400 16.63 16.69 16.51 0 0 0
15/02/2024
16.45
 14,244,300 16.96 17.17 16.45 1,000,000 1,000,000 0
14/02/2024
13.33
 5,907,500 13.33 13.39 13.27 2,593,600 807,400 39.4
13/02/2024
13.33
 5,907,500 13.33 13.39 13.27 2,593,600 807,400 39.4
12/02/2024
15.21
 2,487,700 15.27 15.33 15.15 0 0 0
09/02/2024
15.00
 4,483,800 14.91 15.00 14.91 0 0 0
08/02/2024
14.48
 13,706,000 14.45 14.51 14.30 0 0 0
07/02/2024
16.93
 11,893,900 16.84 17.05 16.84 833,600 833,600 0
06/02/2024
16.84
 5,447,300 16.84 16.87 16.72 4,565,300 4,565,300 0
05/02/2024
16.81
 28,121,400 15.87 16.93 15.81 1,318,200 1,318,200 0
02/02/2024
15.87
 14,529,200 15.69 15.90 15.63 500,000 500,000 0
01/02/2024
15.72
 6,281,100 15.54 15.78 15.54 0 0 0
31/01/2024
15.57
 12,158,100 15.78 15.78 15.45 0 0 0
30/01/2024
15.69
 6,379,000 15.75 15.84 15.66 0 0 0
29/01/2024
15.69
 9,276,600 16.02 16.02 15.69 0 0 0
26/01/2024
15.90
 6,856,000 15.63 15.96 15.63 0 0 0
25/01/2024
15.60
 5,086,300 15.63 15.66 15.48 0 0 0
24/01/2024
15.60
 11,341,900 15.75 15.78 15.54 0 0 0
23/01/2024
15.75
 11,731,500 15.87 15.99 15.75 0 0 0
22/01/2024
15.90
 12,001,200 15.84 15.90 15.60 0 0 0
19/01/2024
15.69
 12,771,300 15.60 15.69 15.51 0 0 0
18/01/2024
15.48
 9,611,300 15.39 15.57 15.33 0 0 0
17/01/2024
15.36
 9,714,300 15.39 15.60 15.33 0 0 0
16/01/2024
15.36
 12,380,200 15.36 15.45 15.15 0 0 0
15/01/2024
15.30
 11,719,300 15.72 15.72 15.30 0 0 0

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