Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/10/2007	6.79	214,500	6.90	7.04	6.75	0	0	0
03/10/2007	6.90	255,500	6.87	7.04	6.79	0	0	0
02/10/2007	6.87	436,500	6.98	7.34	6.62	0	0	0
01/10/2007	6.98	510,700	6.46	6.98	6.35	0	0	0
28/09/2007	6.46	371,800	6.14	6.48	6.12	0	0	0
27/09/2007	6.14	258,700	6.14	6.15	6.06	0	0	0
26/09/2007	6.14	283,100	6.22	6.29	6.08	0	0	0
25/09/2007	6.22	376,800	6.06	6.37	6.07	0	0	0
24/09/2007	6.06	286,900	5.65	6.08	5.70	0	0	0
21/09/2007	5.65	250,300	5.74	5.74	5.58	0	0	0
20/09/2007	5.74	335,300	5.95	6.38	5.45	0	0	0
19/09/2007	5.95	413,600	5.65	5.99	5.72	0	0	0
18/09/2007	5.65	351,800	5.26	5.68	5.28	0	0	0
17/09/2007	5.26	227,200	5.08	5.30	5.08	0	0	0
14/09/2007	5.08	88,100	5.02	5.08	5.01	0	0	0
13/09/2007	5.02	86,300	5.01	5.03	5.01	0	0	0
12/09/2007	5.01	86,300	5.01	5.01	4.99	0	0	0
11/09/2007	5.01	89,800	5.01	5.03	4.99	0	0	0
10/09/2007	5.01	105,800	5.02	5.07	4.99	0	0	0
07/09/2007	5.02	119,700	5.02	5.07	5.02	0	0	0
06/09/2007	5.02	102,300	5.03	5.08	5.01	0	0	0
05/09/2007	5.03	201,500	5.11	5.20	5.02	0	0	0
04/09/2007	5.11	98,600	4.99	5.11	5.00	0	0	0
31/08/2007	4.99	92,900	4.95	5.07	4.95	0	0	0
30/08/2007	4.95	114,400	4.95	4.96	4.94	0	0	0
29/08/2007	4.95	97,400	4.93	4.95	4.93	0	0	0
28/08/2007	4.93	91,200	4.95	4.95	4.90	0	0	0
27/08/2007	4.95	106,600	4.97	4.99	4.91	0	0	0
24/08/2007	4.97	119,000	4.90	5.11	4.90	0	0	0
23/08/2007	4.90	155,300	4.90	4.93	4.86	0	0	0
22/08/2007	4.90	149,100	4.88	4.90	4.85	0	0	0
21/08/2007	4.88	119,400	4.88	4.93	4.86	0	0	0
20/08/2007	4.88	70,700	4.91	4.93	4.84	0	0	0
17/08/2007	4.91	149,100	4.94	4.95	4.90	0	0	0
16/08/2007	4.94	145,500	4.95	4.95	4.90	0	0	0
15/08/2007	4.95	147,300	4.92	4.99	4.91	0	0	0
14/08/2007	4.92	80,600	4.93	4.94	4.88	0	0	0
13/08/2007	4.93	62,400	4.96	5.03	4.90	0	0	0
10/08/2007	4.96	121,400	4.99	5.11	4.94	0	0	0
09/08/2007	4.99	98,400	4.90	5.03	4.90	0	0	0
08/08/2007	4.90	72,500	4.86	4.92	4.86	0	0	0
07/08/2007	4.86	149,800	4.85	4.88	4.82	0	0	0
06/08/2007	4.85	93,400	4.90	4.95	4.85	0	0	0
03/08/2007	4.90	113,100	4.95	4.95	4.87	0	0	0
02/08/2007	4.95	143,900	5.01	5.11	4.91	0	0	0
01/08/2007	5.01	88,200	4.83	5.03	4.82	0	0	0
31/07/2007	4.83	87,500	4.88	4.88	4.81	0	0	0
30/07/2007	4.88	65,400	4.95	4.95	4.80	0	0	0
27/07/2007	4.95	140,200	4.94	4.97	4.82	0	0	0
26/07/2007	4.94	116,800	5.00	5.00	4.93	0	0	0
25/07/2007	5.00	123,400	5.05	5.11	4.95	0	0	0
24/07/2007	5.05	70,000	5.11	5.14	5.05	0	0	0
23/07/2007	5.11	82,700	5.14	5.20	5.08	0	0	0
20/07/2007	5.14	142,800	5.17	5.18	5.14	0	0	0
19/07/2007	5.17	91,500	5.21	5.24	5.11	0	0	0
18/07/2007	5.21	107,400	5.21	5.27	5.18	0	0	0
17/07/2007	5.21	95,800	5.11	5.22	5.11	0	0	0
16/07/2007	5.11	144,800	5.32	5.32	5.07	0	0	0
13/07/2007	5.32	127,500	5.21	5.32	5.14	0	0	0
12/07/2007	5.21	152,900	5.40	5.45	5.07	0	0	0
11/07/2007	5.40	226,600	5.37	5.49	5.37	0	0	0
10/07/2007	5.37	185,700	5.03	5.39	4.99	0	0	0
09/07/2007	5.03	135,800	5.04	5.11	4.91	0	0	0
06/07/2007	5.04	151,600	5.01	5.11	4.78	0	0	0
05/07/2007	5.01	258,800	5.06	5.32	4.95	0	0	0
04/07/2007	5.06	395,700	4.69	5.06	4.69	0	0	0
03/07/2007	4.69	304,100	4.78	4.82	4.49	0	0	0
02/07/2007	4.78	258,200	5.29	5.29	4.74	0	0	0
29/06/2007	5.29	131,200	5.60	5.62	5.11	0	0	0
28/06/2007	5.60	53,600	5.71	5.74	5.58	0	0	0
27/06/2007	5.71	53,400	5.72	5.87	5.70	0	0	0
26/06/2007	5.72	212,200	5.74	5.78	5.62	0	0	0
25/06/2007	5.74	113,900	5.89	5.89	5.70	0	0	0
22/06/2007	5.89	125,700	5.87	5.89	5.66	0	0	0
21/06/2007	5.87	125,500	6.13	6.16	5.83	0	0	0
20/06/2007	6.13	52,400	6.26	6.29	6.08	0	0	0
19/06/2007	6.26	116,100	6.31	6.31	6.16	0	0	0
18/06/2007	6.31	88,700	6.21	6.37	6.20	0	0	0
15/06/2007	6.21	111,500	5.95	6.29	5.99	0	0	0
14/06/2007	5.95	160,500	5.77	5.96	5.74	0	0	0
13/06/2007	5.77	201,800	5.91	5.95	5.73	0	0	0
12/06/2007	5.91	154,400	6.12	6.12	5.84	0	0	0
11/06/2007	6.12	64,300	6.41	6.46	6.08	0	0	0
08/06/2007	6.41	71,500	6.52	6.54	6.29	0	0	0
07/06/2007	6.52	77,300	6.61	6.71	6.50	0	0	0
06/06/2007	6.61	81,400	6.56	6.64	6.41	0	0	0
05/06/2007	6.56	70,100	6.71	6.79	6.54	0	0	0
04/06/2007	6.71	101,700	6.83	6.90	6.71	0	0	0
01/06/2007	6.83	141,800	6.76	7.00	6.71	0	0	0
31/05/2007	6.76	93,300	6.71	6.80	6.71	0	0	0
30/05/2007	6.71	73,900	6.90	7.02	6.71	0	0	0
29/05/2007	6.90	66,400	6.96	6.98	6.88	0	0	0
28/05/2007	6.96	74,200	7.02	7.03	6.92	0	0	0
25/05/2007	7.02	56,300	7.06	7.06	6.92	0	0	0
24/05/2007	7.06	55,100	7.06	7.13	7.01	0	0	0
23/05/2007	7.06	159,700	7.04	7.13	7.06	0	0	0
22/05/2007	7.04	151,000	7.04	7.13	7.02	0	0	0
21/05/2007	7.04	81,000	7.04	7.17	7.00	0	0	0
18/05/2007	7.04	99,300	7.06	7.08	7.00	0	0	0
17/05/2007	7.06	116,600	7.00	7.08	7.00	0	0	0

Page:
<<
46
47
48
>>

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