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)
14/08/2023
13.94
 10,439,500 13.85 13.94 13.79 0 0 0
11/08/2023
13.85
 9,157,400 13.88 13.91 13.67 0 0 0
10/08/2023
13.85
 12,692,000 14.06 14.12 13.85 0 0 0
09/08/2023
14.03
 15,555,900 14.15 14.27 14.00 0 0 0
08/08/2023
14.15
 15,266,300 14.39 14.45 14.09 0 0 0
07/08/2023
14.36
 28,085,700 14.48 14.54 14.27 0 0 0
04/08/2023
14.75
 18,672,300 14.27 14.75 14.06 0 0 0
03/08/2023
14.18
 17,006,600 13.94 14.21 13.91 0 0 0
02/08/2023
13.97
 12,406,100 13.79 14.00 13.79 0 0 0
01/08/2023
13.82
 13,714,200 14.06 14.06 13.76 0 0 0
31/07/2023
13.88
 19,206,000 13.61 13.88 13.58 0 0 0
28/07/2023
13.42
 8,610,200 13.42 13.54 13.33 0 0 0
27/07/2023
13.39
 7,207,700 13.48 13.51 13.33 0 0 0
26/07/2023
13.48
 5,967,200 13.48 13.58 13.42 0 0 0
25/07/2023
13.48
 13,703,900 13.30 13.61 13.30 0 0 0
24/07/2023
13.33
 6,759,900 13.36 13.42 13.27 2,000 0 0.0
21/07/2023
13.36
 6,679,400 13.30 13.36 13.24 400 0 0.0
20/07/2023
13.30
 6,284,600 13.30 13.33 13.24 0 0 0
19/07/2023
13.30
 9,552,300 13.30 13.39 13.27 0 2,000 0.0
18/07/2023
13.30
 6,780,400 13.24 13.30 13.21 0 400 0.0
17/07/2023
13.30
 6,533,500 13.33 13.33 13.24 0 0 0
14/07/2023
13.30
 6,897,700 13.33 13.36 13.18 0 0 0
13/07/2023
13.30
 6,741,100 13.30 13.30 13.18 0 0 0
12/07/2023
13.21
 5,185,000 13.42 13.42 13.18 0 0 0
11/07/2023
13.30
 8,848,500 13.48 13.48 13.27 0 0 0
10/07/2023
13.27
 9,032,000 13.15 13.36 13.12 100 0 0.0
07/07/2023
13.12
 7,142,800 13.12 13.15 13.00 0 0 0
06/07/2023
13.12
 6,424,400 13.27 13.30 13.09 0 0 0
05/07/2023
13.27
 8,124,400 13.30 13.36 13.27 0 0 0
04/07/2023
13.30
 4,346,600 13.27 13.33 13.24 0 0 0
03/07/2023
13.33
 4,029,900 13.33 13.36 13.27 0 0 0
30/06/2023
13.33
 5,117,900 13.24 13.33 13.18 0 0 0
29/06/2023
13.24
 8,151,200 13.48 13.54 13.24 0 0 0
28/06/2023
13.48
 8,230,200 13.42 13.54 13.36 0 0 0
27/06/2023
13.42
 5,619,900 13.64 13.64 13.42 0 0 0
26/06/2023
13.45
 11,784,600 13.42 13.61 13.30 0 0 0
23/06/2023
13.24
 11,433,200 13.12 13.24 13.06 0 0 0
22/06/2023
13.09
 7,973,200 13.15 13.24 13.09 0 0 0
21/06/2023
13.12
 5,482,100 13.06 13.12 13.03 0 0 0
20/06/2023
13.09
 5,637,600 13.09 13.12 13.00 0 0 0
19/06/2023
13.09
 4,658,700 13.18 13.21 13.06 0 0 0
16/06/2023
13.18
 14,410,500 13.12 13.36 13.06 0 0 0
15/06/2023
13.12
 5,405,900 13.09 13.12 13.03 0 0 0
14/06/2023
13.09
 8,030,500 13.09 13.24 13.06 0 0 0
13/06/2023
13.06
 7,969,500 13.00 13.06 12.94 0 0 0
12/06/2023
12.97
 4,285,400 13.09 13.09 12.91 0 0 0
09/06/2023
13.03
 7,464,100 13.09 13.09 12.88 0 0 0
08/06/2023
13.06
 9,677,000 13.18 13.24 13.06 0 0 0
07/06/2023
13.21
 9,178,100 13.18 13.30 13.18 0 0 0
06/06/2023
13.18
 9,941,200 13.18 13.21 13.12 0 0 0
05/06/2023
13.15
 13,842,800 13.30 13.39 13.09 0 0 0
02/06/2023
13.18
 15,030,000 13.00 13.36 12.97 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/06/2023
12.94
 12,761,200 13.00 13.15 12.85 0 0 0
31/05/2023
12.83
 29,153,500 12.73 12.83 12.63 0 0 0
30/05/2023
12.73
 22,595,600 12.78 12.78 12.63 0 0 0
29/05/2023
12.70
 16,572,400 12.68 12.78 12.63 0 0 0
26/05/2023
12.63
 8,560,600 12.73 12.73 12.60 0 0 0
25/05/2023
12.68
 8,790,400 12.73 12.73 12.58 0 0 0
24/05/2023
12.70
 11,048,500 12.88 12.88 12.60 0 0 0
23/05/2023
12.80
 21,722,400 12.73 12.93 12.63 0 0 0
22/05/2023
12.65
 4,584,600 12.63 12.65 12.58 0 0 0
19/05/2023
12.60
 4,006,500 12.65 12.65 12.50 0 0 0
18/05/2023
12.63
 3,351,400 12.58 12.68 12.55 0 0 0
17/05/2023
12.58
 3,448,000 12.63 12.70 12.55 0 0 0
16/05/2023
12.63
 1,462,200 12.63 12.65 12.58 0 0 0
15/05/2023
12.63
 6,383,000 12.73 12.78 12.60 0 0 0
12/05/2023
12.63
 2,346,700 12.63 12.65 12.53 0 0 0
11/05/2023
12.58
 2,554,300 12.63 12.68 12.53 0 0 0
10/05/2023
12.58
 1,959,800 12.58 12.60 12.53 0 0 0
09/05/2023
12.58
 3,106,400 12.63 12.65 12.53 0 0 0
08/05/2023
12.60
 2,303,900 12.45 12.63 12.43 0 0 0
05/05/2023
12.45
 2,623,900 12.38 12.50 12.38 0 0 0
04/05/2023
12.48
 4,304,300 12.27 12.50 12.27 0 0 0
28/04/2023
12.22
 9,770,100 12.22 12.32 12.20 0 0 0
27/04/2023
12.20
 2,181,200 12.22 12.35 12.17 0 0 0
26/04/2023
12.20
 3,856,500 12.20 12.22 12.10 0 0 0
25/04/2023
12.20
 6,173,200 12.27 12.35 12.17 0 0 0
24/04/2023
12.22
 2,274,000 12.27 12.35 12.17 0 0 0
21/04/2023
12.25
 2,472,500 12.27 12.32 12.25 0 0 0
20/04/2023
12.25
 2,470,300 12.38 12.40 12.22 0 0 0
19/04/2023
12.32
 4,595,400 12.53 12.53 12.32 200,000 200,000 0
18/04/2023
12.50
 2,103,400 12.63 12.63 12.50 100,000 100,000 0
17/04/2023
12.63
 1,648,600 12.60 12.63 12.53 0 0 0
14/04/2023
12.60
 5,021,400 12.65 12.68 12.55 0 0 0
13/04/2023
12.60
 2,518,500 12.60 12.65 12.55 0 0 0
12/04/2023
12.55
 3,220,200 12.63 12.65 12.53 0 0 0
11/04/2023
12.60
 1,597,500 12.58 12.65 12.48 100,000 100,000 0
10/04/2023
12.63
 3,637,100 12.68 12.70 12.55 0 0 0
07/04/2023
12.65
 3,143,400 12.60 12.68 12.58 0 0 0
06/04/2023
12.58
 4,331,100 12.83 12.86 12.58 0 0 0
05/04/2023
12.78
 3,318,800 12.68 12.78 12.65 100,000 100,000 0
04/04/2023
12.70
 7,188,400 12.75 12.80 12.65 0 0 0
03/04/2023
12.75
 9,966,000 12.75 12.83 12.63 160,400 160,400 0
31/03/2023
12.63
 5,882,100 12.48 12.75 12.45 0 0 0
30/03/2023
12.43
 2,120,900 12.43 12.48 12.40 0 0 0
29/03/2023
12.32
 15,179,800 12.38 12.43 12.30 0 0 0
28/03/2023
12.35
 8,286,100 12.45 12.53 12.35 0 0 0
27/03/2023
12.35
 2,458,000 12.43 12.50 12.30 0 0 0
24/03/2023
12.40
 1,681,900 12.43 12.55 12.38 0 0 0
23/03/2023
12.38
 7,079,200 12.17 12.43 12.10 0 0 0

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