Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2025	21.45	9,317,300	21.60	21.60	21.40	2,244,200	1,780,300	10.0
26/05/2025	21.50	9,939,200	21.60	21.65	21.10	1,774,700	1,651,800	2.7
23/05/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2025	21.60	11,956,100	21.55	21.60	21.45	2,823,720	3,142,620	-6.8
22/05/2025	21.35	18,033,200	21.47	21.51	21.31	3,068,366	3,660,800	0
21/05/2025	21.43	12,362,200	21.51	21.64	21.39	2,000	1,595,600	-40.9
20/05/2025	21.39	11,025,800	21.31	21.43	21.22	6,477,830	6,590,630	-2.9
19/05/2025	21.22	13,916,200	21.26	21.47	21.14	7,459,650	7,526,016	0
16/05/2025	21.26	10,697,100	21.47	21.47	21.26	12,600	0	0
15/05/2025	21.35	24,647,200	21.31	21.43	20.97	2,819,500	2,596,600	0
14/05/2025	20.72	10,919,100	20.60	20.85	20.60	95,500	97,500	0
13/05/2025	20.55	9,650,200	20.51	20.64	20.43	648,200	84,100	0
12/05/2025	20.39	9,189,800	20.26	20.43	20.18	9,900	150,000	0
09/05/2025	20.18	5,618,200	20.43	20.43	20.14	755,600	80,200	0
08/05/2025	20.18	7,281,600	20.14	20.18	20.01	165,900	729,400	0
07/05/2025	20.05	7,365,400	20.22	20.22	20.01	839,000	176,000	0
06/05/2025	20.05	8,432,500	20.09	20.22	20.05	219,800	815,400	0
05/05/2025	20.09	4,629,000	20.26	20.26	20.05	381,300	2,000	0
29/04/2025	20.09	3,581,800	20.01	20.22	20.01	69,000	565,300	-11.9
28/04/2025	20.01	4,005,500	20.09	20.09	19.93	17,050	0	0.4
25/04/2025	19.97	13,357,000	20.39	20.39	19.97	781,505	553,700	5.8
24/04/2025	20.18	6,476,600	20.39	20.51	20.18	1,565,200	1,532,900	0.8
23/04/2025	20.55	6,832,100	20.55	20.55	20.18	324,500	16,750	7.6
22/04/2025	20.14	13,607,200	20.30	20.39	18.92	1,110,400	753,905	9.1
21/04/2025	20.14	7,246,000	20.35	20.47	20.14	83,600	209,300	-3.1
18/04/2025	20.47	10,996,500	20.47	20.68	20.43	1,338,200	324,500	24.9
17/04/2025	20.30	10,139,900	20.47	20.51	20.14	2,656,040	1,532,400	27.7
16/04/2025	20.30	11,032,100	20.43	20.64	20.18	4,991,800	33,600	122.0
15/04/2025	20.14	14,721,800	20.55	20.64	20.14	2,000,000	3,273,200	-30.9
14/04/2025	20.72	19,363,500	20.76	21.18	20.55	10,821,542	4,444,640	160.1
11/04/2025	20.76	35,983,500	20.72	20.80	20.01	11,476,963	4,706,700	166.8
10/04/2025	19.47	996,700	19.47	19.47	19.47	5,799,632	100,000	126.6
09/04/2025	18.21	36,854,500	17.34	19.09	17.34	4,635,170	4,258,905	9.6
08/04/2025	18.51	43,676,900	19.30	19.47	18.51	4,675,000	6,845,900	-48.6
04/04/2025	19.89	72,249,400	18.97	19.89	18.80	67,000	20,683,732	-472.4
03/04/2025	20.18	39,685,300	21.01	21.18	20.18	2,291,000	7,382,170	-124.6
02/04/2025	21.68	7,480,900	21.81	21.89	21.64	5,966,100	5,966,100	0
01/04/2025	21.77	3,049,500	21.72	21.77	21.64	0	0	0
31/03/2025	21.72	9,126,200	21.60	21.72	21.56	1,367,800	1,367,800	0
28/03/2025	21.68	9,728,600	21.72	21.77	21.60	550,800	550,800	0
27/03/2025	21.72	6,649,100	21.72	21.89	21.68	0	0	0
26/03/2025	21.85	7,433,900	21.97	22.10	21.81	0	0	0
25/03/2025	21.97	5,597,300	22.06	22.10	21.85	0	0	0
24/03/2025	22.02	7,888,300	21.93	22.02	21.77	350,000	350,000	0
21/03/2025	21.81	4,131,900	21.93	21.97	21.81	0	0	0
20/03/2025	21.93	4,862,600	22.06	22.10	21.85	0	0	0
19/03/2025	21.89	7,913,600	21.97	21.97	21.77	728,800	728,800	0
18/03/2025	21.97	6,008,500	21.97	22.18	21.93	343,000	343,000	0
17/03/2025	21.89	5,664,400	21.81	21.93	21.72	670,000	670,000	0
14/03/2025	21.72	11,548,600	21.89	21.89	21.64	421,500	421,524	-0.0
13/03/2025	21.81	8,885,500	22.02	22.10	21.81	4,625,000	4,625,000	0
12/03/2025	21.97	7,796,200	22.14	22.31	21.89	793,100	793,100	0
11/03/2025	22.10	9,142,000	21.97	22.10	21.81	3,759,400	3,759,400	0
10/03/2025	22.10	8,494,800	22.31	22.35	22.06	2,308,600	2,308,600	0
07/03/2025	22.27	10,705,500	22.14	22.39	22.02	919,400	919,400	0
06/03/2025	22.06	5,071,000	21.93	22.06	21.85	700,000	700,000	0
05/03/2025	21.85	11,670,700	21.97	22.27	21.85	181,400	181,400	0
04/03/2025	21.85	9,957,300	21.64	21.89	21.56	0	400	-0.0
03/03/2025	21.72	5,597,900	21.72	21.77	21.56	17,970,500	17,970,500	0
28/02/2025	21.72	5,469,900	21.72	21.89	21.56	3,910,774	3,910,800	-0.0
27/02/2025	21.81	5,656,800	21.72	21.81	21.60	0	0	0
26/02/2025	21.68	5,056,300	21.77	21.81	21.68	142,260	142,260	0
25/02/2025	21.72	6,475,900	21.85	21.93	21.72	260,600	260,600	0
24/02/2025	21.85	6,396,900	21.77	21.93	21.77	55,700	55,700	0
21/02/2025	21.89	12,719,300	21.72	22.02	21.68	0	0	0
20/02/2025	21.68	5,709,400	21.60	21.68	21.51	827,300	827,300	0
19/02/2025	21.56	5,028,300	21.51	21.64	21.47	375,400	375,400	0
18/02/2025	21.51	5,157,400	21.56	21.72	21.51	0	0	0
17/02/2025	21.56	5,734,800	21.68	21.68	21.51	0	0	0
14/02/2025	21.51	8,139,200	21.68	21.68	21.47	0	0	0
13/02/2025	21.47	5,749,900	21.43	21.51	21.35	0	0	0
12/02/2025	21.43	6,789,000	21.64	21.72	21.43	181,600	181,600	0
11/02/2025	21.60	5,420,500	21.60	21.68	21.47	332,900	332,900	0
10/02/2025	21.56	14,032,400	21.43	21.85	21.31	284,700	284,700	0
07/02/2025	21.47	9,875,600	21.31	21.56	21.22	292,700	292,700	0
06/02/2025	21.31	5,593,800	21.31	21.43	21.22	496,500	496,500	0
05/02/2025	21.22	7,492,100	21.10	21.22	21.06	63,000	63,000	0
04/02/2025	21.10	4,903,600	21.10	21.18	20.93	0	0	0
03/02/2025	20.89	4,526,800	20.93	21.14	20.80	7,681,200	7,681,200	0
24/01/2025	21.18	4,898,600	21.06	21.31	21.06	0	0	0
23/01/2025	21.14	8,896,800	20.80	21.22	20.80	2,000,000	2,000,000	0
22/01/2025	20.76	2,787,900	20.89	20.89	20.72	23,100	23,100	0
21/01/2025	20.85	4,342,600	20.93	20.97	20.76	0	0	0
20/01/2025	20.89	4,004,400	20.85	20.93	20.72	0	0	0
17/01/2025	20.85	2,378,900	20.76	20.89	20.72	73	0	0.0
16/01/2025	20.76	5,005,500	20.76	20.93	20.64	0	0	0
15/01/2025	20.80	7,425,100	20.76	20.85	20.60	0	0	0
14/01/2025	20.60	5,059,900	20.68	20.72	20.47	0	73	-0.0
13/01/2025	20.68	4,625,500	20.47	20.76	20.47	0	15,900	-0.4
10/01/2025	20.64	4,710,900	20.80	20.85	20.64	0	0	0
09/01/2025	20.85	3,839,200	20.85	20.89	20.76	25,100	25,100	0
08/01/2025	20.89	4,088,100	20.89	20.89	20.72	434,000	434,000	0
07/01/2025	20.89	5,022,100	20.72	20.93	20.72	0	0	0
06/01/2025	20.72	12,052,700	20.89	20.93	20.68	4,333,900	4,333,900	0
03/01/2025	20.97	5,017,300	21.31	21.35	20.97	3,115,300	3,115,300	0
02/01/2025	21.39	4,567,900	21.39	21.47	21.22	563,374	563,374	0
31/12/2024	21.56	8,841,000	21.22	21.56	21.18	0	0	0
30/12/2024	21.22	5,000,400	21.18	21.43	21.18	0	0	0
27/12/2024	21.35	7,689,900	21.39	21.47	21.31	0	0	0
26/12/2024	21.35	5,579,300	21.26	21.35	21.22	1,000,000	1,000,000	0
25/12/2024	21.26	9,512,300	20.89	21.39	20.85	500,000	500,000	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.60	-2.49%	261,402,800	6,986,100	169.6	21.70 24.55 23.75
2 tháng (2026-01-16)	-1.40	-5.63%	587,598,900	-63,809,800	-1,485.7	21.70 25.10 23.75
3 tháng (2025-12-17)	-0.55	-2.29%	824,456,800	-78,441,500	-1,847.6	21.70 25.50 23.75
6 tháng (2025-09-18)	-2.10	-8.22%	1,555,400,400	-116,348,700	-2,769.4	21.70 26.95 23.75
12 tháng (2025-03-24)	1.43	6.51%	3,440,388,300	-118,487,137	-2,815.9	18.21 29.45 23.75
24 tháng (2024-03-27)	3.80	19.33%	5,345,284,700	-118,559,424	-2,817.8	18.21 29.45 23.75
36 tháng (2023-04-03)	8.65	58.41%	7,367,833,500	-118,559,624	-2,817.8	14.16 29.45 23.75
60 tháng (2021-04-12)	10.26	77.81%	10,003,301,000	-118,264,101	-2,807.1	10.26 29.45 23.75

Ngân hàng TMCP Á Châu (acb)

THỐNG KÊ GIAO DỊCH