Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/03/2025	18.82	11,670,700	18.93	19.18	18.82	0	0	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	0	0	0
28/02/2025	18.72	5,469,900	18.72	18.86	18.57	0	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	0	0	0
25/02/2025	18.72	6,475,900	18.82	18.90	18.72	0	0	0
24/02/2025	18.82	6,396,900	18.75	18.90	18.75	0	0	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	0	0	0
19/02/2025	18.57	5,028,300	18.54	18.64	18.50	0	0	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	0	0	0
11/02/2025	18.61	5,420,500	18.61	18.68	18.50	0	0	0
10/02/2025	18.57	14,032,400	18.46	18.82	18.36	0	6,000	-0.2
07/02/2025	18.50	9,875,600	18.36	18.57	18.28	0	0	0
06/02/2025	18.36	5,593,800	18.36	18.46	18.28	0	0	0
05/02/2025	18.28	7,492,100	18.18	18.28	18.14	0	0	0
04/02/2025	18.18	4,903,600	18.18	18.25	18.03	0	0	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	0	0	0
22/01/2025	17.89	2,787,900	18.00	18.00	17.85	0	0	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	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	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	0	0	0
08/01/2025	18.00	4,088,100	18.00	18.00	17.85	0	0	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	0	0	0
03/01/2025	18.07	5,017,300	18.36	18.39	18.07	0	0	0
02/01/2025	18.43	4,567,900	18.43	18.50	18.28	0	0	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	0	0	0
25/12/2024	18.32	9,512,300	18.00	18.43	17.96	0	0	0
24/12/2024	18.00	3,230,700	17.92	18.00	17.85	0	0	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	0	0	0
19/12/2024	17.85	9,712,000	18.03	18.03	17.78	0	0	0
18/12/2024	18.10	3,381,500	18.18	18.18	18.07	0	0	0
17/12/2024	18.14	3,329,200	18.18	18.18	18.03	14,500	0	0.4
16/12/2024	18.10	5,161,100	18.10	18.18	18.03	0	0	0
13/12/2024	18.10	6,040,200	18.21	18.21	18.07	4,563,775	4,563,775	0
12/12/2024	18.21	5,863,500	18.28	18.36	18.18	128,705	143,200	-0.4
11/12/2024	18.28	8,827,300	18.25	18.36	18.14	0	0	0
10/12/2024	18.25	3,399,100	18.36	18.36	18.25	0	0	0
09/12/2024	18.36	5,414,200	18.43	18.46	18.25	0	0	0
06/12/2024	18.46	6,049,500	18.36	18.54	18.36	1,328,100	1,328,100	0
05/12/2024	18.50	8,267,100	18.00	18.50	17.96	0	0	0
04/12/2024	18.03	4,616,000	17.96	18.03	17.89	0	0	0
03/12/2024	18.00	6,127,300	18.14	18.14	17.96	0	0	0
02/12/2024	18.10	2,487,700	18.18	18.25	18.03	0	0	0
29/11/2024	18.14	3,880,000	18.10	18.14	18.00	0	0	0
28/11/2024	18.10	4,592,100	18.10	18.14	17.96	0	0	0
27/11/2024	18.03	2,744,700	17.96	18.14	17.96	0	0	0
26/11/2024	18.00	3,558,600	17.92	18.07	17.89	0	0	0
25/11/2024	17.92	4,108,700	17.96	18.00	17.85	0	0	0
22/11/2024	17.96	5,693,800	17.89	17.96	17.74	0	0	0
21/11/2024	17.89	7,582,000	17.64	17.89	17.46	0	0	0
20/11/2024	17.64	6,237,600	17.42	17.67	17.38	0	0	0
19/11/2024	17.49	5,784,700	17.64	17.67	17.49	0	0	0
18/11/2024	17.64	8,106,600	17.56	17.71	17.35	0	0	0
15/11/2024	17.56	9,277,500	17.67	17.71	17.49	0	0	0
14/11/2024	17.67	5,795,300	17.74	17.89	17.67	0	0	0
13/11/2024	17.92	6,390,100	17.85	17.92	17.71	0	0	0
12/11/2024	17.89	4,142,900	17.85	17.96	17.74	0	0	0
11/11/2024	17.89	6,742,100	17.92	18.00	17.74	0	0	0
08/11/2024	17.92	8,221,400	18.07	18.14	17.82	0	0	0
07/11/2024	18.07	4,841,200	18.14	18.21	17.92	0	0	0
06/11/2024	18.07	6,242,400	17.92	18.14	17.85	0	0	0
05/11/2024	17.82	3,066,100	17.85	17.92	17.82	0	0	0
04/11/2024	17.82	9,116,700	18.00	18.03	17.74	0	0	0
01/11/2024	17.92	7,855,400	18.21	18.28	17.92	0	0	0
31/10/2024	18.28	5,074,500	18.07	18.32	18.03	0	0	0
30/10/2024	18.07	3,872,400	18.14	18.18	17.96	0	0	0
29/10/2024	18.14	4,176,800	18.21	18.21	18.07	0	0	0

Page:
<<
4
5
6
>>

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