Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	18.46	12,362,200	18.54	18.64	18.43	2,000	1,595,600	-40.9
20/05/2025	18.43	11,025,800	18.36	18.46	18.28	6,477,830	6,590,630	-2.9
19/05/2025	18.28	13,916,200	18.32	18.50	18.21	7,459,650	7,526,016	0
16/05/2025	18.32	10,697,100	18.50	18.50	18.32	12,600	0	0
15/05/2025	18.39	24,647,200	18.36	18.46	18.07	2,819,500	2,596,600	0
14/05/2025	17.85	10,919,100	17.74	17.96	17.74	95,500	97,500	0
13/05/2025	17.71	9,650,200	17.67	17.78	17.60	648,200	84,100	0
12/05/2025	17.56	9,189,800	17.46	17.60	17.38	9,900	150,000	0
09/05/2025	17.38	5,618,200	17.60	17.60	17.35	755,600	80,200	0
08/05/2025	17.38	7,281,600	17.35	17.38	17.24	165,900	729,400	0
07/05/2025	17.28	7,365,400	17.42	17.42	17.24	839,000	176,000	0
06/05/2025	17.28	8,432,500	17.31	17.42	17.28	219,800	815,400	0
05/05/2025	17.31	4,629,000	17.46	17.46	17.28	381,300	2,000	0
29/04/2025	17.31	3,581,800	17.24	17.42	17.24	69,000	565,300	-11.9
28/04/2025	17.24	4,005,500	17.31	17.31	17.17	17,050	0	0.4
25/04/2025	17.21	13,357,000	17.56	17.56	17.21	781,505	553,700	5.8
24/04/2025	17.38	6,476,600	17.56	17.67	17.38	1,565,200	1,532,900	0.8
23/04/2025	17.71	6,832,100	17.71	17.71	17.38	324,500	16,750	7.6
22/04/2025	17.35	13,607,200	17.49	17.56	16.31	1,110,400	753,905	9.1
21/04/2025	17.35	7,246,000	17.53	17.64	17.35	83,600	209,300	-3.1
18/04/2025	17.64	10,996,500	17.64	17.82	17.60	1,338,200	324,500	24.9
17/04/2025	17.49	10,139,900	17.64	17.67	17.35	2,656,040	1,532,400	27.7
16/04/2025	17.49	11,032,100	17.60	17.78	17.38	4,991,800	33,600	122.0
15/04/2025	17.35	14,721,800	17.71	17.78	17.35	2,000,000	3,273,200	-30.9
14/04/2025	17.85	19,363,500	17.89	18.25	17.71	10,821,542	4,444,640	160.1
11/04/2025	17.89	35,983,500	17.85	17.92	17.24	11,476,963	4,706,700	166.8
10/04/2025	16.77	996,700	16.77	16.77	16.77	5,799,632	100,000	126.6
09/04/2025	15.69	36,854,500	14.94	16.45	14.94	4,635,170	4,258,905	9.6
08/04/2025	15.95	43,676,900	16.63	16.77	15.95	4,675,000	6,845,900	-48.6
04/04/2025	17.13	72,249,400	16.34	17.13	16.20	67,000	20,683,732	-472.4
03/04/2025	17.38	39,685,300	18.10	18.25	17.38	2,291,000	7,382,170	-124.6
02/04/2025	18.68	7,480,900	18.79	18.86	18.64	5,966,100	5,966,100	0
01/04/2025	18.75	3,049,500	18.72	18.75	18.64	0	0	0
31/03/2025	18.72	9,126,200	18.61	18.72	18.57	1,367,800	1,367,800	0
28/03/2025	18.68	9,728,600	18.72	18.75	18.61	550,800	550,800	0
27/03/2025	18.72	6,649,100	18.72	18.86	18.68	0	0	0
26/03/2025	18.82	7,433,900	18.93	19.04	18.79	0	0	0
25/03/2025	18.93	5,597,300	19.00	19.04	18.82	0	0	0
24/03/2025	18.97	7,888,300	18.90	18.97	18.75	350,000	350,000	0
21/03/2025	18.79	4,131,900	18.90	18.93	18.79	0	0	0
20/03/2025	18.90	4,862,600	19.00	19.04	18.82	0	0	0
19/03/2025	18.86	7,913,600	18.93	18.93	18.75	728,800	728,800	0
18/03/2025	18.93	6,008,500	18.93	19.11	18.90	343,000	343,000	0
17/03/2025	18.86	5,664,400	18.79	18.90	18.72	670,000	670,000	0
14/03/2025	18.72	11,548,600	18.86	18.86	18.64	421,500	421,524	-0.0
13/03/2025	18.79	8,885,500	18.97	19.04	18.79	4,625,000	4,625,000	0
12/03/2025	18.93	7,796,200	19.08	19.22	18.86	793,100	793,100	0
11/03/2025	19.04	9,142,000	18.93	19.04	18.79	3,759,400	3,759,400	0
10/03/2025	19.04	8,494,800	19.22	19.26	19.00	2,308,600	2,308,600	0
07/03/2025	19.18	10,705,500	19.08	19.29	18.97	919,400	919,400	0
06/03/2025	19.00	5,071,000	18.90	19.00	18.82	700,000	700,000	0
05/03/2025	18.82	11,670,700	18.93	19.18	18.82	181,400	181,400	0
04/03/2025	18.82	9,957,300	18.64	18.86	18.57	0	400	-0.0
03/03/2025	18.72	5,597,900	18.72	18.75	18.57	17,970,500	17,970,500	0
28/02/2025	18.72	5,469,900	18.72	18.86	18.57	3,910,774	3,910,800	-0.0
27/02/2025	18.79	5,656,800	18.72	18.79	18.61	0	0	0
26/02/2025	18.68	5,056,300	18.75	18.79	18.68	142,260	142,260	0
25/02/2025	18.72	6,475,900	18.82	18.90	18.72	260,600	260,600	0
24/02/2025	18.82	6,396,900	18.75	18.90	18.75	55,700	55,700	0
21/02/2025	18.86	12,719,300	18.72	18.97	18.68	0	0	0
20/02/2025	18.68	5,709,400	18.61	18.68	18.54	827,300	827,300	0
19/02/2025	18.57	5,028,300	18.54	18.64	18.50	375,400	375,400	0
18/02/2025	18.54	5,157,400	18.57	18.72	18.54	0	0	0
17/02/2025	18.57	5,734,800	18.68	18.68	18.54	0	0	0
14/02/2025	18.54	8,139,200	18.68	18.68	18.50	0	0	0
13/02/2025	18.50	5,749,900	18.46	18.54	18.39	0	0	0
12/02/2025	18.46	6,789,000	18.64	18.72	18.46	181,600	181,600	0
11/02/2025	18.61	5,420,500	18.61	18.68	18.50	332,900	332,900	0
10/02/2025	18.57	14,032,400	18.46	18.82	18.36	284,700	284,700	0
07/02/2025	18.50	9,875,600	18.36	18.57	18.28	292,700	292,700	0
06/02/2025	18.36	5,593,800	18.36	18.46	18.28	496,500	496,500	0
05/02/2025	18.28	7,492,100	18.18	18.28	18.14	63,000	63,000	0
04/02/2025	18.18	4,903,600	18.18	18.25	18.03	0	0	0
03/02/2025	18.00	4,526,800	18.03	18.21	17.92	7,681,200	7,681,200	0
24/01/2025	18.25	4,898,600	18.14	18.36	18.14	0	0	0
23/01/2025	18.21	8,896,800	17.92	18.28	17.92	2,000,000	2,000,000	0
22/01/2025	17.89	2,787,900	18.00	18.00	17.85	23,100	23,100	0
21/01/2025	17.96	4,342,600	18.03	18.07	17.89	0	0	0
20/01/2025	18.00	4,004,400	17.96	18.03	17.85	0	0	0
17/01/2025	17.96	2,378,900	17.89	18.00	17.85	73	0	0.0
16/01/2025	17.89	5,005,500	17.89	18.03	17.78	0	0	0
15/01/2025	17.92	7,425,100	17.89	17.96	17.74	0	0	0
14/01/2025	17.74	5,059,900	17.82	17.85	17.64	0	73	-0.0
13/01/2025	17.82	4,625,500	17.64	17.89	17.64	0	15,900	-0.4
10/01/2025	17.78	4,710,900	17.92	17.96	17.78	0	0	0
09/01/2025	17.96	3,839,200	17.96	18.00	17.89	25,100	25,100	0
08/01/2025	18.00	4,088,100	18.00	18.00	17.85	434,000	434,000	0
07/01/2025	18.00	5,022,100	17.85	18.03	17.85	0	0	0
06/01/2025	17.85	12,052,700	18.00	18.03	17.82	4,333,900	4,333,900	0
03/01/2025	18.07	5,017,300	18.36	18.39	18.07	3,115,300	3,115,300	0
02/01/2025	18.43	4,567,900	18.43	18.50	18.28	563,374	563,374	0
31/12/2024	18.57	8,841,000	18.28	18.57	18.25	0	0	0
30/12/2024	18.28	5,000,400	18.25	18.46	18.25	0	0	0
27/12/2024	18.39	7,689,900	18.43	18.50	18.36	0	0	0
26/12/2024	18.39	5,579,300	18.32	18.39	18.28	1,000,000	1,000,000	0
25/12/2024	18.32	9,512,300	18.00	18.43	17.96	500,000	500,000	0
24/12/2024	18.00	3,230,700	17.92	18.00	17.85	1,035,300	1,035,300	0
23/12/2024	17.92	3,465,200	17.89	17.96	17.85	256,700	256,700	0
20/12/2024	17.85	4,724,000	17.89	17.92	17.82	36,900	36,900	0
19/12/2024	17.85	9,712,000	18.03	18.03	17.78	0	0	0

Page:
<<
3
4
5
>>

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