Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	19.82	15,197,600	19.86	19.95	19.73	0	6,000	-0.1
22/07/2025	19.73	12,037,900	19.69	19.73	19.47	68,600	0	1.6
21/07/2025	19.69	17,137,200	19.56	19.90	19.51	1,700	598,400	-13.7
18/07/2025	19.51	17,844,500	19.39	19.60	19.30	300	0	0.0
17/07/2025	19.34	15,112,900	19.34	19.43	19.30	200	67,200	-1.5
16/07/2025	19.34	10,934,500	19.34	19.43	19.21	300	2,000	-0.0
15/07/2025	19.34	12,688,100	19.56	19.64	19.34	1,361,300	300	30.9
14/07/2025	19.56	12,303,700	19.60	19.69	19.26	629,100	557,000	1.7
11/07/2025	19.56	15,977,200	19.43	19.60	19.39	998,300	464,800	12.1
10/07/2025	19.43	9,132,500	19.51	19.56	19.30	297,200	1,101,600	-18.1
09/07/2025	19.34	18,703,900	19.17	19.39	19.17	297,000	461,300	-3.7
08/07/2025	19.17	14,675,400	19.30	19.30	19.04	291,800	992,700	-15.6
07/07/2025	19.17	17,316,100	19.00	19.26	18.87	2,837,100	292,500	56.4
04/07/2025	18.83	26,955,100	18.48	19.13	18.48	14,868,700	2,634,500	266.7
03/07/2025	18.44	15,125,500	18.39	18.61	18.35	5,474,200	4,428,300	22.6
02/07/2025	18.35	7,629,500	18.35	18.48	18.31	480,800	949,000	-10.0
01/07/2025	18.35	7,527,600	18.35	18.44	18.31	1,554,900	620,900	19.9
30/06/2025	18.35	5,858,100	18.31	18.35	18.22	307,800	1,688,900	-29.3
27/06/2025	18.27	6,312,400	18.35	18.35	18.22	302,200	997,300	-14.7
26/06/2025	18.27	9,897,400	18.35	18.39	18.22	310,700	2,517,800	-46.9
25/06/2025	18.31	7,771,700	18.39	18.48	18.31	433,300	2,296,800	-39.7
24/06/2025	18.35	8,571,600	18.48	18.61	18.35	230,000	1,656,200	-30.5
23/06/2025	18.39	8,984,400	18.44	18.48	18.31	388,600	2,134,400	-37.3
20/06/2025	18.48	15,752,600	18.35	18.74	18.35	195,100	1,026,600	-18.0
19/06/2025	18.35	7,279,500	18.35	18.39	18.22	676,600	1,701,400	-21.7
18/06/2025	18.35	7,425,200	18.27	18.39	18.22	216,300	1,381,300	-24.7
17/06/2025	18.27	7,025,500	18.44	18.48	18.22	345,500	997,900	-13.9
16/06/2025	18.35	8,986,600	18.09	18.35	18.05	763,100	1,011,300	-5.3
13/06/2025	18.14	10,054,700	18.09	18.39	18.01	1,327,900	507,700	17.3
12/06/2025	18.14	6,547,500	18.14	18.22	18.05	1,124,800	1,924,700	-16.8
11/06/2025	18.05	3,581,900	18.09	18.14	18.01	1,310,400	1,130,700	3.8
10/06/2025	18.05	5,712,500	18.14	18.14	18.01	1,564,975	0	7.0
09/06/2025	18.05	5,705,200	18.09	18.14	18.01	1,371,771	0	0.7
06/06/2025	18.09	6,783,000	18.14	18.27	18.09	2,820,949	0	8.7
05/06/2025	18.09	5,316,500	18.22	18.27	18.09	66,000	0	-15.5
04/06/2025	18.18	5,685,500	18.35	18.39	18.18	1,519,585	0	-22.0
03/06/2025	18.31	7,279,100	18.22	18.35	18.22	2,483,417	0	21.9
02/06/2025	18.18	8,187,500	18.18	18.27	18.09	1,377,000	0	-24.9
30/05/2025	18.18	7,911,500	18.35	18.39	18.18	2,941,209	0	-33.1
29/05/2025	18.35	9,071,600	18.48	18.52	18.35	2,297,725	0	17.7
28/05/2025	18.44	7,858,900	18.52	18.57	18.39	969,534	0	-7.4
27/05/2025	18.48	9,317,300	18.61	18.61	18.44	2,244,200	1,780,300	10.0
26/05/2025	18.52	9,939,200	18.61	18.65	18.18	1,774,766	0	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	18.61	11,956,100	18.57	18.61	18.48	2,823,720	3,142,620	-6.8
22/05/2025	18.39	18,033,200	18.50	18.54	18.36	3,068,366	0	-15.2
21/05/2025	18.46	12,362,200	18.54	18.64	18.43	183,800	0	-40.9
20/05/2025	18.43	11,025,800	18.36	18.46	18.28	6,557,830	0	-2.9
19/05/2025	18.28	13,916,200	18.32	18.50	18.21	7,459,650	0	-1.7
16/05/2025	18.32	10,697,100	18.50	18.50	18.32	4,681,300	0	0.3
15/05/2025	18.39	24,647,200	18.36	18.46	18.07	2,819,500	0	5.7
14/05/2025	17.85	10,919,100	17.74	17.96	17.74	95,500	97,500	-0.0
13/05/2025	17.71	9,650,200	17.67	17.78	17.60	648,200	84,100	13.9
12/05/2025	17.56	9,189,800	17.46	17.60	17.38	9,900	150,000	-3.4
09/05/2025	17.38	5,618,200	17.60	17.60	17.35	1,755,600	1,080,200	16.5
08/05/2025	17.38	7,281,600	17.35	17.38	17.24	810,800	1,374,300	-13.6
07/05/2025	17.28	7,755,800	17.42	17.42	17.24	839,000	176,000	16.0
06/05/2025	17.28	8,432,500	17.31	17.42	17.28	219,800	815,400	-14.3
05/05/2025	17.31	4,629,000	17.46	17.46	17.28	2,381,300	0	9.1
02/05/2025	25.40	7,492,100	25.25	25.40	25.20	0	0	0
01/05/2025	25.10	5,017,300	25.50	25.55	25.10	0	0	0
30/04/2025	22.05	5,907,500	22.05	22.15	21.95	2,593,600	807,400	39.4
29/04/2025	17.31	3,581,800	17.24	17.42	17.24	68,900	606,600	-12.9
28/04/2025	17.24	4,005,500	17.31	17.31	17.17	17,000	0	0.4
25/04/2025	17.21	13,357,000	17.56	17.56	17.21	781,500	553,700	5.8
24/04/2025	17.38	6,476,600	17.56	17.67	17.38	159,300	127,000	0.8
23/04/2025	17.71	6,832,100	17.71	17.71	17.38	324,500	17,000	7.6
22/04/2025	17.35	13,607,200	17.49	17.56	16.31	1,110,400	781,500	8.4
21/04/2025	17.35	7,246,000	17.53	17.64	17.35	33,600	159,300	-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	2,261,500	1,138,000	27.6
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	0	1,338,200	-32.5
14/04/2025	17.85	19,363,500	17.89	18.25	17.71	8,638,400	2,261,600	160.1
11/04/2025	17.89	35,983,500	17.85	17.92	17.24	11,176,900	4,346,700	168.3
10/04/2025	16.77	996,700	16.77	16.77	16.77	964,600	0	22.5
09/04/2025	15.69	36,854,500	14.94	16.45	14.94	4,435,100	4,160,700	7.4
08/04/2025	15.95	43,676,900	16.63	16.77	15.95	0	2,170,900	-48.6
07/04/2025	21.85	26,955,100	21.45	22.20	21.45	14,868,700	2,634,500	266.7
04/04/2025	17.13	72,249,400	16.34	17.13	16.20	0	20,616,700	-472.4
03/04/2025	17.38	39,685,300	18.10	18.25	17.38	0	5,091,000	-124.6
02/04/2025	18.68	7,480,900	18.79	18.86	18.64	0	0	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	0	0	0
28/03/2025	18.68	9,728,600	18.72	18.75	18.61	0	0	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	0	0	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	0	0	0
18/03/2025	18.93	6,008,500	18.93	19.11	18.90	0	0	0
17/03/2025	18.86	5,664,400	18.79	18.90	18.72	0	0	0
14/03/2025	18.72	11,548,600	18.86	18.86	18.64	0	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	0	0	0
11/03/2025	19.04	9,142,000	18.93	19.04	18.79	0	0	0
10/03/2025	19.04	8,494,800	19.22	19.26	19.00	0	0	0
07/03/2025	19.18	10,705,500	19.08	19.29	18.97	0	0	0
06/03/2025	19.00	5,071,000	18.90	19.00	18.82	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 (2026-08-17)	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