Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/12/2007	6.14	213,200	6.04	6.21	6.03	0	0	0
21/12/2007	6.04	175,400	5.97	6.07	5.94	0	0	0
20/12/2007	5.97	150,700	6.10	6.10	5.96	0	0	0
19/12/2007	6.10	265,800	5.92	6.10	5.89	0	0	0
18/12/2007	5.92	266,400	5.92	5.93	5.81	0	0	0
17/12/2007	5.92	234,600	5.94	5.98	5.91	0	0	0
14/12/2007	5.94	164,000	5.95	6.33	5.92	0	0	0
13/12/2007	5.95	204,600	6.02	6.03	5.92	0	0	0
12/12/2007	6.02	413,500	6.05	6.18	5.93	0	0	0
11/12/2007	6.05	189,200	6.14	6.14	6.00	0	0	0
10/12/2007	6.14	268,000	6.30	6.30	6.10	0	0	0
07/12/2007	6.30	217,200	6.33	6.33	6.25	0	0	0
06/12/2007	6.33	154,700	6.37	6.37	6.32	0	0	0
05/12/2007	6.37	181,100	6.40	6.43	6.33	0	0	0
04/12/2007	6.40	354,900	6.37	6.50	6.36	0	0	0
03/12/2007	6.37	230,500	6.32	6.37	6.32	0	0	0
30/11/2007	6.32	169,900	6.36	6.39	6.29	0	0	0
29/11/2007	6.36	250,700	6.31	6.39	6.32	0	0	0
28/11/2007	6.31	262,700	6.34	6.43	6.30	0	0	0
27/11/2007	6.34	306,500	6.43	6.50	6.27	0	0	0
26/11/2007	6.43	395,400	6.30	6.49	6.36	0	0	0
23/11/2007	6.30	287,600	6.25	6.39	6.21	0	0	0
22/11/2007	6.25	460,900	6.12	6.62	6.10	0	0	0
21/11/2007	6.12	253,000	6.09	6.12	5.82	0	0	0
20/11/2007	6.09	288,700	6.12	6.12	6.03	0	0	0
19/11/2007	6.12	163,700	6.10	6.14	6.07	0	0	0
16/11/2007	6.10	230,000	6.10	6.14	5.94	0	0	0
15/11/2007	6.10	202,200	6.14	6.50	5.97	0	0	0
14/11/2007	6.14	405,900	5.45	6.14	5.96	0	0	0
13/11/2007	5.45	426,000	5.92	5.92	5.40	0	0	0
12/11/2007	5.92	304,500	6.18	6.18	5.92	0	0	0
09/11/2007	6.18	340,300	6.27	6.28	6.01	0	0	0
08/11/2007	6.27	206,800	6.31	6.43	6.27	0	0	0
07/11/2007	6.31	267,300	6.27	6.50	6.18	0	0	0
06/11/2007	6.27	259,900	6.39	6.39	6.21	0	0	0
05/11/2007	6.39	239,300	6.61	6.61	6.30	0	0	0
02/11/2007	6.61	346,600	6.86	7.22	6.50	0	0	0
01/11/2007	6.86	778,000	6.68	6.95	6.72	0	0	0
31/10/2007	6.68	807,400	6.10	6.68	6.14	0	0	0
30/10/2007	6.10	503,800	6.07	6.14	6.04	0	0	0
29/10/2007	6.07	302,500	6.03	6.10	6.03	0	0	0
26/10/2007	6.03	261,800	5.94	6.07	5.96	0	0	0
25/10/2007	5.94	193,300	5.94	6.00	5.92	0	0	0
24/10/2007	5.94	200,700	5.89	5.96	5.78	0	0	0
23/10/2007	5.89	216,800	6.07	6.10	5.78	0	0	0
22/10/2007	6.07	222,100	6.10	6.16	6.03	0	0	0
19/10/2007	6.10	267,400	6.00	6.18	5.92	0	0	0
18/10/2007	6.00	199,400	6.07	6.07	5.96	0	0	0
17/10/2007	6.07	344,000	6.18	6.21	6.01	0	0	0
16/10/2007	6.18	252,700	6.21	6.27	6.14	0	0	0
15/10/2007	6.21	264,900	6.20	6.31	6.17	0	0	0
12/10/2007	6.20	275,800	6.22	6.25	6.07	0	0	0
11/10/2007	6.22	176,300	6.25	6.32	6.10	0	0	0
10/10/2007	6.25	177,700	6.23	6.43	6.19	0	0	0
09/10/2007	6.23	518,300	5.98	6.50	6.03	0	0	0
08/10/2007	5.98	406,500	5.78	6.00	5.78	0	0	0
05/10/2007	5.78	212,100	5.85	5.96	5.67	0	0	0
04/10/2007	5.85	214,500	5.94	6.07	5.82	0	0	0
03/10/2007	5.94	255,500	5.92	6.07	5.85	0	0	0
02/10/2007	5.92	436,500	6.01	6.32	5.71	0	0	0
01/10/2007	6.01	510,700	5.56	6.01	5.47	0	0	0
28/09/2007	5.56	371,800	5.29	5.58	5.27	0	0	0
27/09/2007	5.29	258,700	5.29	5.29	5.22	0	0	0
26/09/2007	5.29	283,100	5.36	5.42	5.24	0	0	0
25/09/2007	5.36	376,800	5.22	5.49	5.23	0	0	0
24/09/2007	5.22	286,900	4.86	5.24	4.91	0	0	0
21/09/2007	4.86	250,300	4.95	4.95	4.80	0	0	0
20/09/2007	4.95	335,300	5.13	5.49	4.70	0	0	0
19/09/2007	5.13	413,600	4.87	5.16	4.93	0	0	0
18/09/2007	4.87	351,800	4.53	4.89	4.55	0	0	0
17/09/2007	4.53	227,200	4.38	4.57	4.38	0	0	0
14/09/2007	4.38	88,100	4.33	4.38	4.32	0	0	0
13/09/2007	4.33	86,300	4.31	4.33	4.32	0	0	0
12/09/2007	4.31	86,300	4.32	4.32	4.30	0	0	0
11/09/2007	4.32	89,800	4.32	4.33	4.30	0	0	0
10/09/2007	4.32	105,800	4.32	4.37	4.30	0	0	0
07/09/2007	4.32	119,700	4.33	4.37	4.32	0	0	0
06/09/2007	4.33	102,300	4.34	4.38	4.32	0	0	0
05/09/2007	4.34	201,500	4.41	4.48	4.33	0	0	0
04/09/2007	4.41	98,600	4.30	4.41	4.31	0	0	0
31/08/2007	4.30	92,900	4.27	4.37	4.27	0	0	0
30/08/2007	4.27	114,400	4.26	4.27	4.25	0	0	0
29/08/2007	4.26	97,400	4.25	4.27	4.24	0	0	0
28/08/2007	4.25	91,200	4.26	4.26	4.22	0	0	0
27/08/2007	4.26	106,600	4.28	4.30	4.23	0	0	0
24/08/2007	4.28	119,000	4.22	4.41	4.22	0	0	0
23/08/2007	4.22	155,300	4.22	4.24	4.19	0	0	0
22/08/2007	4.22	149,100	4.21	4.23	4.18	0	0	0
21/08/2007	4.21	119,400	4.21	4.24	4.19	0	0	0
20/08/2007	4.21	70,700	4.23	4.24	4.17	0	0	0
17/08/2007	4.23	149,100	4.25	4.26	4.23	0	0	0
16/08/2007	4.25	145,500	4.26	4.26	4.23	0	0	0
15/08/2007	4.26	147,300	4.24	4.30	4.23	0	0	0
14/08/2007	4.24	80,600	4.24	4.25	4.21	0	0	0
13/08/2007	4.24	62,400	4.27	4.33	4.23	0	0	0
10/08/2007	4.27	121,400	4.30	4.41	4.25	0	0	0
09/08/2007	4.30	98,400	4.23	4.33	4.23	0	0	0
08/08/2007	4.23	72,500	4.19	4.24	4.19	0	0	0
07/08/2007	4.19	149,800	4.18	4.20	4.16	0	0	0
06/08/2007	4.18	93,400	4.23	4.26	4.18	0	0	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-1.95	-8.74%	171,399,100	-21,090,612	-81.9	20.25 22.80 20.25
2 tháng (2026-08-10)	-2.30	-10.15%	321,869,400	-50,975,012	-747.3	20.25 22.80 20.25
3 tháng (2026-07-10)	-2.20	-9.76%	674,630,600	-72,167,112	-1,216.9	20.25 23.75 20.25
6 tháng (2026-04-13)	-0.11	-0.55%	1,834,334,200	-242,427,212	-5,167.0	19.39 23.75 20.25
12 tháng (2025-10-13)	-2.70	-11.70%	3,396,443,000	-355,040,012	-7,853.1	18.70 23.75 20.25
24 tháng (2024-10-18)	1.56	8.31%	6,167,659,700	-314,469,430	-8,047.0	15.69 25.37 20.25
36 tháng (2023-10-24)	7.11	53.67%	8,377,403,800	-314,525,297	-8,048.5	12.76 25.37 20.25
60 tháng (2021-11-03)	6.67	48.77%	10,846,440,000	-314,597,354	-8,050.3	8.84 25.37 20.25

Ngân hàng TMCP Á Châu (acb)

THỐNG KÊ GIAO DỊCH