Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	19.95	23,159,600	19.43	19.99	18.95	1,389,700	3,366,200	-43.2
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	573,100	2,093,900	-36.6
02/03/2026	20.63	19,337,800	20.68	20.85	20.59	1,274,900	6,445,000	-122.9
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
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	395,700	8,221,800	-180.9
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
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
10/12/2025	20.76	5,460,100	20.81	20.94	20.72	778,600	1,597,700	-19.8
09/12/2025	20.76	11,326,500	20.85	20.89	20.68	1,818,600	2,488,400	-16.1
08/12/2025	20.85	4,935,600	20.89	21.07	20.85	613,900	2,106,000	-36.2
05/12/2025	20.98	8,994,300	21.45	21.54	20.98	451,600	5,121,000	-114.5
04/12/2025	21.45	12,219,800	21.15	21.54	21.11	2,784,800	4,267,200	-36.8
03/12/2025	21.07	16,051,700	20.68	21.15	20.68	2,010,500	4,801,900	-68.1
02/12/2025	20.63	15,503,200	20.72	20.81	20.55	802,200	3,923,800	-74.8
01/12/2025	20.68	9,243,000	20.94	20.98	20.68	1,068,100	2,441,100	-33.1
28/11/2025	20.89	5,358,800	20.98	21.07	20.89	173,900	2,447,900	-55.3
27/11/2025	20.98	7,791,600	21.07	21.11	20.94	302,400	4,077,000	-92.0
26/11/2025	20.85	9,003,200	20.85	21.02	20.81	1,254,800	1,616,700	-8.8
25/11/2025	20.85	15,856,700	21.24	21.28	20.76	488,500	2,712,000	-54.2
24/11/2025	21.19	7,081,700	21.28	21.41	21.19	394,700	1,700,000	-32.1
21/11/2025	21.28	7,299,200	21.32	21.41	21.19	1,262,700	2,089,400	-20.4
20/11/2025	21.37	6,153,200	21.54	21.54	21.37	915,400	1,395,500	-11.9
19/11/2025	21.45	5,994,400	21.67	21.67	21.41	162,100	457,400	-7.4
18/11/2025	21.63	6,387,000	21.71	21.88	21.58	812,000	1,546,500	-18.5
17/11/2025	21.67	3,945,100	21.54	21.67	21.50	605,800	879,200	-6.8
14/11/2025	21.50	6,763,400	21.63	21.63	21.45	557,000	1,197,500	-16.0
13/11/2025	21.63	5,637,200	21.71	21.71	21.54	890,000	1,332,200	-11.1
12/11/2025	21.71	6,319,100	21.54	21.71	21.37	786,200	2,157,900	-34.0
11/11/2025	21.41	6,962,300	21.41	21.58	21.37	345,800	1,024,100	-16.8
10/11/2025	21.37	7,222,900	21.45	21.71	21.28	879,900	1,326,400	-11.0
07/11/2025	21.45	12,107,200	21.75	21.80	21.41	1,070,200	3,151,200	-52.2
06/11/2025	21.80	6,525,200	22.01	22.14	21.80	821,400	2,339,400	-38.5
05/11/2025	22.06	6,212,200	22.23	22.31	22.01	561,200	1,344,000	-20.1
04/11/2025	22.40	17,972,000	21.93	22.49	21.88	6,645,200	1,510,400	131.8
03/11/2025	21.93	13,864,900	21.88	22.31	21.80	5,274,300	679,600	117.8
31/10/2025	21.97	12,748,200	21.80	21.97	21.58	251,400	2,193,100	-48.9
30/10/2025	21.63	9,309,300	21.97	22.14	21.54	80,400	3,076,400	-75.5
29/10/2025	21.88	6,350,700	21.88	22.01	21.80	245,200	888,100	-16.3
28/10/2025	21.88	10,305,300	21.63	21.88	21.58	1,694,100	245,400	36.5
27/10/2025	21.54	10,208,700	21.80	22.01	21.50	1,009,600	61,800	23.9
24/10/2025	21.54	11,724,500	21.50	21.80	21.37	3,025,300	45,800	74.3
23/10/2025	21.50	8,751,200	21.63	21.71	21.50	586,100	2,549,600	-49.2
22/10/2025	21.63	15,620,500	21.71	21.80	21.24	2,114,000	2,787,300	-16.6
21/10/2025	21.54	19,371,400	21.41	21.80	21.41	5,654,500	1,506,800	103.9
20/10/2025	21.37	32,231,800	22.06	22.10	21.19	512,000	743,400	-5.8
17/10/2025	22.19	16,289,600	22.66	22.75	22.19	291,900	1,961,400	-43.6
16/10/2025	22.66	13,461,000	22.75	22.87	22.53	3,258,400	819,900	64.3
15/10/2025	22.66	14,416,100	22.75	22.96	22.53	1,526,200	3,466,100	-51.0
14/10/2025	22.66	18,531,600	23.05	23.22	22.62	1,701,900	3,165,100	-38.3
13/10/2025	23.05	18,373,300	22.87	23.09	22.75	853,100	2,845,800	-52.8

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 (2026-07-01)	-0.30	-1.32%	372,327,900	-17,389,613	0	21.90 23.75 21.90
2 tháng (2026-06-01)	0.90	4.18%	910,347,100	-31,264,048	0	21.45 23.75 21.90
3 tháng (2026-05-04)	2.45	12.30%	1,330,893,300	-135,466,983	0	19.39 23.75 21.90
6 tháng (2026-02-02)	1.89	9.22%	2,075,971,800	-222,703,222	-1,352.5	18.70 23.75 21.90
12 tháng (2025-08-05)	2.15	10.62%	3,948,043,900	-287,889,622	-2,950.2	18.70 25.37 21.90
24 tháng (2024-08-12)	5.22	30.45%	6,132,672,600	-289,306,927	-2,956.3	15.69 25.37 21.90
36 tháng (2023-08-16)	8.50	61.40%	8,279,800,600	-289,362,846	-2,957.9	12.76 25.37 21.90
60 tháng (2021-08-26)	9.44	73.11%	10,674,287,100	-289,434,903	-2,959.6	8.84 25.37 21.90

Ngân hàng TMCP Á Châu (acb)

THỐNG KÊ GIAO DỊCH