Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/12/2024	20.89	3,230,700	20.80	20.89	20.72	1,035,300	1,035,300	0
23/12/2024	20.80	3,465,200	20.76	20.85	20.72	256,700	256,700	0
20/12/2024	20.72	4,724,000	20.76	20.80	20.68	36,900	36,900	0
19/12/2024	20.72	9,712,000	20.93	20.93	20.64	0	0	0
18/12/2024	21.01	3,381,500	21.10	21.10	20.97	147,130	147,130	0
17/12/2024	21.06	3,329,200	21.10	21.10	20.93	14,500	0	0.4
16/12/2024	21.01	5,161,100	21.01	21.10	20.93	32,600	32,600	0
13/12/2024	21.01	6,040,200	21.14	21.14	20.97	4,563,775	4,563,775	0
12/12/2024	21.14	5,863,500	21.22	21.31	21.10	128,705	143,200	-0.4
11/12/2024	21.22	8,827,300	21.18	21.31	21.06	0	0	0
10/12/2024	21.18	3,399,100	21.31	21.31	21.18	356,400	356,400	0
09/12/2024	21.31	5,414,200	21.39	21.43	21.18	1,976,400	1,976,405	-0.0
06/12/2024	21.43	6,049,500	21.31	21.51	21.31	1,328,100	1,328,100	0
05/12/2024	21.47	8,267,100	20.89	21.47	20.85	0	0	0
04/12/2024	20.93	4,616,000	20.85	20.93	20.76	1,779,500	1,779,500	0
03/12/2024	20.89	6,127,300	21.06	21.06	20.85	1,720,100	1,720,100	0
02/12/2024	21.01	2,487,700	21.10	21.18	20.93	2,214,109	2,214,100	0.0
29/11/2024	21.06	3,880,000	21.01	21.06	20.89	0	0	0
28/11/2024	21.01	4,592,100	21.01	21.06	20.85	236,000	236,000	0
27/11/2024	20.93	2,744,700	20.85	21.06	20.85	729,100	729,109	-0.0
26/11/2024	20.89	3,558,600	20.80	20.97	20.76	939,200	939,200	0
25/11/2024	20.80	4,108,700	20.85	20.89	20.72	585,700	585,700	0
22/11/2024	20.85	5,693,800	20.76	20.85	20.60	153,600	153,609	-0.0
21/11/2024	20.76	7,582,000	20.47	20.76	20.26	432,300	432,300	0
20/11/2024	20.47	6,237,600	20.22	20.51	20.18	1,180,400	1,180,400	0
19/11/2024	20.30	5,784,700	20.47	20.51	20.30	1,379,400	1,379,400	0
18/11/2024	20.47	8,106,600	20.39	20.55	20.14	4,453,600	4,453,709	-0.0
15/11/2024	20.39	9,277,500	20.51	20.55	20.30	19,055,500	19,055,500	0
14/11/2024	20.51	5,795,300	20.60	20.76	20.51	3,325,400	3,325,400	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 (2025-12-29)	0.80	3.33%	269,734,500	161,900	6.2	24 25.50 24.70
2 tháng (2025-11-28)	0.55	2.27%	455,335,900	-27,966,700	-674.5	23.50 25.50 24.70
3 tháng (2025-10-29)	-0.60	-2.36%	642,842,600	-42,054,100	-1,017.4	23.50 26 24.70
6 tháng (2025-07-31)	1.80	7.83%	1,820,353,200	-41,432,400	-1,027.5	23 29.45 24.70
12 tháng (2025-02-03)	3.91	18.73%	3,194,954,800	-42,988,687	-1,036.8	18.21 29.45 24.70
24 tháng (2024-02-07)	5.15	26.20%	5,189,647,300	-43,060,524	-1,038.7	18.21 29.45 24.70
36 tháng (2023-02-13)	10.79	76.99%	6,994,496,200	-43,060,736	-1,038.7	13.98 29.45 24.70
60 tháng (2021-02-22)	12.94	109.17%	9,843,198,900	-42,117,031	-1,004.1	10.26 29.45 24.70

Ngân hàng TMCP Á Châu (acb)

THỐNG KÊ GIAO DỊCH