Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	20.25	8,936,800	20.25	20.29	20.07	139,900	4,804,500	-109.1
28/04/2026	20.25	7,240,400	20.16	20.25	20.12	1,160,200	3,631,600	-57.9
27/04/2026	22.05	5,907,500	22.05	22.15	21.95	2,593,600	807,400	39.4
24/04/2026	20.16	17,478,700	20.29	20.33	20.07	1,675,600	13,553,000	-278.5
23/04/2026	20.25	14,035,700	20.29	20.59	20.25	1,212,100	8,692,200	-176.4
22/04/2026	20.33	8,805,900	20.46	20.51	20.29	2,743,300	3,715,600	-22.9
21/04/2026	20.46	6,823,700	20.68	20.72	20.46	839,600	3,035,900	-52.4
20/04/2026	20.63	8,670,200	20.55	20.68	20.46	2,266,600	3,054,700	-18.8
17/04/2026	20.46	6,073,500	20.42	20.55	20.38	262,500	1,095,600	-19.8
16/04/2026	20.38	8,623,100	20.59	20.59	20.33	690,300	4,518,000	-90.8
15/04/2026	20.51	7,254,600	20.81	20.85	20.51	150,000	1,376,300	-29.3
14/04/2026	20.68	15,449,600	20.63	20.81	20.51	1,720,800	2,466,800	-17.8
13/04/2026	20.46	8,083,900	20.51	20.68	20.29	821,400	1,092,600	-6.5
10/04/2026	20.55	8,136,300	20.76	20.85	20.55	149,500	170,800	-0.5
09/04/2026	20.55	5,141,500	20.72	20.72	20.46	676,500	16,500	15.7
08/04/2026	20.76	19,727,300	20.42	20.81	20.29	4,359,100	821,300	84.6
07/04/2026	19.99	10,472,700	20.03	20.16	19.95	215,500	3,699,100	-81.1
06/04/2026	20.03	5,554,000	20.25	20.25	19.99	447,300	1,737,500	-30.1
03/04/2026	20.25	11,386,300	20.33	20.42	20.03	1,485,900	1,514,800	-0.5
02/04/2026	20.33	9,767,900	20.42	20.42	20.07	1,182,600	890,300	7.0
01/04/2026	20.51	9,883,500	20.55	20.59	20.42	2,992,800	2,634,000	8.6
31/03/2026	20.29	13,096,000	20.38	20.55	20.20	1,858,600	4,646,700	-65.9
30/03/2026	20.46	7,414,700	20.07	20.51	20.07	2,141,500	1,131,700	24.3
27/03/2026	20.51	7,638,400	20.16	20.51	20.07	2,361,500	85,500	53.8
26/03/2026	20.33	8,294,500	20.42	20.42	20.07	3,029,000	659,800	55.7
25/03/2026	20.51	12,449,400	19.99	20.51	19.95	4,372,600	2,072,200	54.3
24/03/2026	19.90	14,004,000	19.60	19.90	19.60	6,402,300	6,986,000	-13.2
23/03/2026	19.39	15,858,400	19.77	19.77	19.34	6,429,300	5,125,300	29.7
20/03/2026	19.82	13,775,200	20.16	20.25	19.82	1,729,500	7,471,700	-133.0
19/03/2026	20.33	16,614,600	20.25	20.51	20.03	2,175,100	2,877,500	-16.2
18/03/2026	20.46	10,506,600	20.46	20.59	20.29	2,153,900	2,401,100	-5.8
17/03/2026	20.46	9,847,800	20.25	20.55	20.25	2,092,000	1,143,900	22.5
16/03/2026	20.20	9,534,100	20.16	20.20	20.03	4,344,300	2,820,700	35.7
13/03/2026	20.20	15,525,700	19.77	20.20	19.64	7,548,600	2,372,600	120.9
12/03/2026	19.95	15,668,600	19.82	20.03	19.47	3,343,700	3,600,600	-6.0
11/03/2026	19.99	18,301,200	19.86	20.33	19.82	7,970,800	2,912,200	118.3
10/03/2026	19.95	23,159,600	19.43	19.99	18.95	4,231,300	1,107,800	70.9
09/03/2026	18.70	35,451,400	19.04	19.51	18.70	1,389,700	3,366,200	-43.2
06/03/2026	20.07	11,699,100	20.25	20.33	19.99	914,800	1,457,300	-12.7
05/03/2026	20.29	9,923,300	20.25	20.29	19.99	749,900	1,662,200	-21.4
04/03/2026	19.99	21,996,800	20.25	20.33	19.90	6,507,800	5,872,000	14.8
03/03/2026	20.25	14,088,200	20.63	20.89	20.25	193,900	4,880,600	-111.8
02/03/2026	20.63	19,337,800	20.68	20.85	20.59	573,100	2,093,900	-36.6
27/02/2026	21.15	11,051,000	21.07	21.19	20.85	6,744,100	2,760,300	97.5
26/02/2026	21.07	13,367,200	21.11	21.15	20.89	3,193,200	4,880,600	-41.1
25/02/2026	21.07	16,965,000	20.76	21.07	20.72	3,916,500	3,293,900	15.1
24/02/2026	20.68	13,798,400	20.76	20.76	20.68	4,485,300	2,591,600	45.5
23/02/2026	20.72	11,535,400	20.68	20.76	20.55	4,101,600	5,619,000	-36.4
20/02/2026	22.05	5,907,500	22.05	22.15	21.95	2,593,600	807,400	39.4
19/02/2026	22.05	5,907,500	22.05	22.15	21.95	2,593,600	807,400	39.4
18/02/2026	22.05	5,907,500	22.05	22.15	21.95	2,593,600	807,400	39.4
17/02/2026	22.05	5,907,500	22.05	22.15	21.95	2,593,600	807,400	39.4
16/02/2026	22.05	5,907,500	22.05	22.15	21.95	2,593,600	807,400	39.4
13/02/2026	20.55	13,629,700	20.55	20.59	20.42	3,223,300	7,356,000	-98.4
12/02/2026	20.55	17,469,600	20.38	20.55	20.29	4,403,500	10,152,900	-136.5
11/02/2026	20.38	17,796,900	19.86	20.38	19.86	1,964,800	7,046,900	-119.4
10/02/2026	19.82	14,120,400	19.90	19.95	19.69	2,344,500	7,771,600	-124.7
09/02/2026	19.77	11,128,300	19.99	20.12	19.73	755,900	3,553,300	-64.6
06/02/2026	19.82	18,597,300	20.16	20.20	19.82	395,700	8,221,800	-180.9
05/02/2026	20.20	14,043,600	20.38	20.42	20.20	160,100	4,561,500	-103.6
04/02/2026	20.33	17,881,700	20.42	20.51	20.29	1,153,500	9,341,700	-193.7
03/02/2026	20.42	17,659,700	20.51	20.59	20.42	1,274,900	6,445,000	-122.9
02/02/2026	20.46	14,303,300	20.72	20.72	20.42	1,162,000	6,245,000	-121.1
30/01/2026	20.76	15,667,300	20.55	20.76	20.51	2,002,200	6,489,500	-107.6
29/01/2026	20.51	20,344,800	20.68	20.81	20.46	2,661,400	11,694,200	-215.6
28/01/2026	20.59	32,294,900	21.07	21.11	20.55	979,300	9,586,100	-207.3
27/01/2026	21.28	12,471,600	21.19	21.37	21.07	2,427,100	3,899,000	-36.2
26/01/2026	21.37	13,742,900	21.58	21.63	21.24	3,677,000	4,142,500	-11.3
23/01/2026	21.58	11,781,000	21.54	21.63	21.45	6,102,200	2,445,600	91.4
22/01/2026	21.41	10,084,800	21.45	21.58	21.37	3,554,400	3,838,000	-7.1
21/01/2026	21.41	12,924,400	21.54	21.67	21.32	4,708,500	1,282,400	85.3
20/01/2026	21.58	18,384,900	21.63	21.80	21.54	7,003,800	2,517,600	112.8
19/01/2026	21.63	10,927,600	21.45	21.67	21.32	3,421,600	520,400	72.5
16/01/2026	21.41	10,941,400	21.54	21.63	21.24	1,509,500	3,541,400	-50.3
15/01/2026	21.45	14,169,900	21.41	21.45	21.15	2,454,100	3,674,800	-30.0
14/01/2026	21.24	19,456,100	21.54	21.67	21.11	745,800	4,815,500	-100.7
13/01/2026	21.45	24,138,300	22.14	22.23	21.45	1,573,200	6,880,300	-133.6
12/01/2026	21.97	22,302,500	21.24	21.97	21.24	4,993,800	4,551,900	11.6
09/01/2026	21.15	16,460,000	21.28	21.50	21.11	3,455,000	3,534,900	-2.0
08/01/2026	21.15	24,925,700	21.32	21.58	21.11	2,332,000	5,605,100	-81.1
07/01/2026	21.24	22,731,900	20.85	21.32	20.76	5,247,800	3,103,000	52.4
06/01/2026	20.68	12,736,300	20.72	20.76	20.46	1,367,000	3,224,800	-44.4
05/01/2026	20.68	8,986,200	20.68	20.76	20.55	1,627,100	901,700	17.4
02/01/2026	24.10	15,667,300	23.85	24.10	23.80	2,002,200	6,489,500	-107.6
01/01/2026	24	5,932,900	24.15	24.25	23.90	1,125,700	855,400	6.5
31/12/2025	20.68	5,932,900	20.81	20.89	20.59	1,125,700	855,400	6.5
30/12/2025	20.76	5,337,300	20.68	20.85	20.59	1,514,400	1,384,000	3.1
29/12/2025	20.68	3,770,400	20.55	20.76	20.51	771,600	203,300	13.6
26/12/2025	20.59	7,831,900	20.59	20.72	20.38	473,500	871,600	-9.4
25/12/2025	20.68	7,250,600	20.94	21.19	20.68	120,800	273,800	-3.7
24/12/2025	20.94	8,709,200	20.81	21.07	20.63	2,685,600	791,400	46.0
23/12/2025	20.85	8,578,300	21.07	21.19	20.63	496,200	1,197,100	-17.0
22/12/2025	20.94	10,013,100	20.68	21.07	20.59	865,500	3,887,300	-73.1
19/12/2025	20.59	3,538,700	20.59	20.72	20.55	129,400	1,242,500	-26.6
18/12/2025	20.55	3,558,000	20.68	20.68	20.51	168,900	206,500	-0.9
17/12/2025	20.68	6,430,600	20.72	20.81	20.59	2,269,500	1,843,700	10.2
16/12/2025	20.68	9,830,200	20.29	21.37	20.20	2,601,700	3,063,700	-10.8
15/12/2025	20.29	9,317,100	20.25	20.33	20.20	4,052,400	3,303,300	17.7
12/12/2025	20.25	13,924,900	20.72	20.76	20.25	1,900,000	5,968,500	-96.9
11/12/2025	20.63	7,525,800	20.89	20.89	20.63	987,400	3,537,300	-61.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.05	0.23%	198,596,000	24,517,200	539.6	21.70 24.55 22.60
2 tháng (2026-07-20)	0.05	0.23%	371,320,800	53,516,200	1,193.7	21.70 25.25 22.60
3 tháng (2026-06-18)	0.05	0.23%	565,162,400	83,680,300	1,892.3	21.70 26.15 22.60
6 tháng (2026-03-20)	3.10	16.33%	1,129,710,000	110,300,500	2,456.4	19 26.15 22.60
12 tháng (2025-09-22)	3.10	16.33%	2,235,286,500	198,885,275	4,242.7	18.05 26.15 22.60
24 tháng (2024-09-26)	6.23	39.23%	4,495,926,700	417,675,604	8,556.0	15.12 26.15 22.60
36 tháng (2023-10-02)	7.47	51.02%	6,235,965,800	692,752,985	14,625.1	12.97 28 22.60
60 tháng (2021-10-12)	8.93	67.76%	8,655,548,000	905,238,640	19,313.0	8.84 28 22.60

Ngân hàng TMCP Á Châu (acb)

THỐNG KÊ GIAO DỊCH