Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	53.80	1,017,300	54.90	55	53.70	4,300	332,900	0
04/12/2025	54.90	816,700	54.90	55.50	54.40	6,700	47,000	-2.2
03/12/2025	54.90	2,794,500	53.60	56.60	53.60	54,100	809,700	-41.7
02/12/2025	54	738,400	53	54.30	53	1,700	500	0.1
01/12/2025	53.30	426,000	52.80	53.40	52.70	9,600	0	0.5
28/11/2025	52.70	313,800	51.50	53.40	51.50	1,900	1,000	0.0
27/11/2025	53	324,800	52.60	53.40	52.60	1,500	800	0.0
26/11/2025	53	659,200	52.90	53.20	52.10	6,400	147,200	-7.4
25/11/2025	52.50	1,037,400	53.30	53.60	52.40	31,500	255,500	-11.9
24/11/2025	53.60	805,500	54.10	54.10	53.30	400	265,500	-14.2
21/11/2025	54.10	602,900	54.20	54.30	53.70	9,000	8,000	0.1
20/11/2025	54.30	807,200	55	55	54	500	455,200	-24.7
19/11/2025	54.90	1,246,300	54.40	55.50	54.20	58,600	464,200	-22.3
18/11/2025	54.20	1,620,900	54.80	55.40	53.90	2,100	885,700	-48.0
17/11/2025	54.80	1,115,300	55.40	55.70	54.50	5,800	374,300	-20.2
14/11/2025	55.40	685,100	55.30	55.70	54.80	6,500	186,100	-9.9
13/11/2025	54.80	1,461,300	54.30	55.70	54.30	3,400	772,800	-42.4
12/11/2025	54.40	551,600	54.10	54.70	53.80	5,100	200,000	-10.5
11/11/2025	54.10	406,600	54.10	54.20	53.30	47,700	0	2.6
10/11/2025	53.60	864,900	55.60	55.60	53.50	9,800	17,500	-0.4
07/11/2025	54.90	1,003,500	56.60	56.60	54.50	17,200	259,400	-13.5
06/11/2025	56.40	2,566,200	55	57.80	54.90	2,000	850,900	-47.9
05/11/2025	54.90	1,006,100	54.80	55.90	54.50	11,000	402,300	-21.5
04/11/2025	54.70	866,200	56	56	53.30	20,200	68,600	-2.7
03/11/2025	55.20	1,495,400	55.50	56.70	55.20	28,200	487,700	-25.6
31/10/2025	55.40	1,349,700	55	56.10	54.70	6,100	680,800	-37.3
30/10/2025	54.90	370,000	55.30	55.30	54.40	2,400	46,500	-2.4
29/10/2025	54.90	855,100	54.90	56.20	54.70	43,000	402,700	-19.9
28/10/2025	54.90	995,600	53.40	55.30	53.40	27,700	151,400	-6.8
27/10/2025	53.40	317,100	54	54	52.70	9,900	1,500	0.4
24/10/2025	53.20	397,800	53.90	53.90	52.60	20,500	6,300	0.8
23/10/2025	53.50	342,000	53.90	54.50	53.10	13,400	86,100	-3.9
22/10/2025	53.50	778,500	52	55.90	51.60	29,800	173,900	-7.7
21/10/2025	51.50	934,200	51.90	51.90	50.50	31,000	55,600	-1.3
20/10/2025	50.70	1,049,800	52.90	53.50	50.40	23,000	201,600	-9.3
17/10/2025	52.70	677,500	53.10	53.30	52.60	30,100	200,500	-9.0
16/10/2025	53.10	523,100	53.20	53.50	52.80	11,600	113,700	-5.4
15/10/2025	53.10	900,600	54	54	53	22,000	24,600	-0.1
14/10/2025	53.80	1,129,500	54.70	54.80	53.30	15,500	124,900	-5.9
13/10/2025	54.60	613,400	55.40	55.40	54.20	5,200	64,700	-3.2
10/10/2025	55.40	660,600	55.50	56.30	55.10	22,200	211,700	-10.5
09/10/2025	55.50	563,100	56.20	56.50	55.10	0	0	0
08/10/2025	56.20	384,900	56.30	57	55.80	25,500	4,800	1.2
07/10/2025	56	456,400	56	57.20	55.90	11,300	20,800	-0.5
06/10/2025	55.90	519,900	55	56	55	33,200	25,500	0.4
03/10/2025	55	437,800	55.30	55.50	54.80	14,800	0	0.8
02/10/2025	55.30	408,100	55.60	55.90	55.10	7,200	8,200	-0.1
01/10/2025	55.60	1,045,800	55.90	56	55.40	31,900	507,700	-26.5
30/09/2025	55.90	1,261,300	57.60	57.60	55.70	22,700	372,400	-19.6
29/09/2025	57.50	843,800	57.90	58.40	57.10	15,400	8,500	0.4
26/09/2025	57.90	545,900	58	59.70	57.90	20,400	145,900	-7.3
25/09/2025	58	313,100	57.90	58.20	57.80	7,500	15,100	-0.4
24/09/2025	57.90	240,900	57.80	58.10	57	900	12,000	-0.6
23/09/2025	57.80	290,100	57.60	58.30	57.20	6,300	3,500	0.2
22/09/2025	57.60	715,500	58.60	59.20	57.50	17,900	229,300	-12.2
19/09/2025	58.50	555,900	58.50	59.50	58.30	18,000	100,000	-4.8
18/09/2025	58.80	698,900	59.90	60	58.30	20,900	270,900	-14.7
17/09/2025	59.70	703,500	59.90	61	59.40	34,900	65,100	-1.8
16/09/2025	59.70	662,500	59.80	60.50	59.50	11,600	201,000	-11.3
15/09/2025	59.80	1,169,400	58.20	60.80	58.20	10,200	407,000	-23.6
12/09/2025	58.10	746,000	58.40	58.70	57.90	4,300	395,900	-22.7
11/09/2025	58.40	585,800	58.90	59.50	57.50	31,100	212,900	-10.5
10/09/2025	58.90	373,500	59.40	59.80	58.60	4,300	203,300	-11.7
09/09/2025	59	409,700	59.30	59.70	58.50	18,700	104,100	-5.0
08/09/2025	59	923,100	61	61	58.90	22,000	16,600	0.3
05/09/2025	60.20	1,086,900	60.90	61	60	39,700	610,800	-34.5
04/09/2025	60.70	572,300	61.10	61.90	60.60	21,900	203,200	-11.0
03/09/2025	61.10	219,700	61.10	62	60.60	3,700	3,500	0.0
29/08/2025	61.10	553,500	62.40	62.40	60.50	37,400	275,100	-14.5
28/08/2025	61.80	792,700	61	63.30	61	1,496,300	1,601,737	0
27/08/2025	61	1,004,600	59.30	62	58.90	20,600	596,100	-34.3
26/08/2025	59	998,600	59.90	60	58.90	37,400	755,800	-42.5
25/08/2025	59.90	662,500	61	61.70	59.10	18,300	478,500	-27.7
22/08/2025	61	996,300	62.50	62.50	59.70	40,600	178,600	-8.4
21/08/2025	62.50	981,300	63.10	63.10	61.90	26,600	469,700	-27.7
20/08/2025	62.90	870,800	63.70	64.10	62.50	14,600	202,300	-11.8
19/08/2025	63.70	647,100	63.90	64.50	63.40	53,200	131,400	-5.0
18/08/2025	63.60	756,000	64.40	64.40	63.50	269,600	323,300	-3.4
15/08/2025	64	1,051,900	63.90	65.70	63.90	54,900	362,700	-19.8
14/08/2025	63.90	1,240,900	64.80	65	63.50	63,000	481,900	-26.8
13/08/2025	64.50	1,409,800	65.20	66.10	64	144,300	508,600	-23.5
12/08/2025	65.20	996,700	66.70	66.70	65.10	10,400	259,200	-16.3
11/08/2025	66.20	1,028,600	66.70	68	66.10	30,800	356,900	-21.7
08/08/2025	66.70	1,012,200	67.10	68.30	66.20	65,400	134,400	-4.6
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/64.58 (Volume + 64.58%, Ratio=0.65)
07/08/2025	67.10	2,075,000	65	72	65	14,500	527,600	-34.5
06/08/2025	63.86	1,478,800	61.98	64.35	60.76	389,600	19,600	38.4
05/08/2025	61.79	1,119,100	61.98	62.40	58.33	60,500	107,400	-4.8
04/08/2025	61.85	931,800	61.37	62.34	61.19	21,100	350,700	-33.4
01/08/2025	61.13	606,300	60.94	61.85	60.82	16,700	11,500	0.5
31/07/2025	60.94	812,900	59.48	61.37	59.24	19,200	7,800	1.1
30/07/2025	59.48	559,500	60.15	60.15	58.33	37,100	3,700	3.2
29/07/2025	58.63	1,555,400	60.34	62.22	57.78	29,100	338,000	-30.5
28/07/2025	60.09	1,097,000	59.18	60.34	59.18	302,500	327,700	-2.5
25/07/2025	59.18	888,500	59.30	59.97	58.94	48,100	148,300	-9.8
24/07/2025	58.57	809,500	58.69	59.30	58.21	23,000	227,200	-19.7
23/07/2025	58.69	1,029,400	57.24	58.69	57.12	306,800	139,800	16.1
22/07/2025	57.12	610,000	57.12	57.66	57.05	25,900	367,300	-32.1
21/07/2025	57.12	778,300	57.78	58.69	57.05	46,500	432,700	-36.5
18/07/2025	57.90	732,200	57.12	58.09	56.81	46,800	101,000	-5.2
17/07/2025	56.93	454,400	57.18	57.60	56.81	7,500	23,800	-1.5
16/07/2025	57.05	304,600	57.18	57.30	56.87	25,000	58,400	-3.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0.20	0.37%	21,903,700	-6,119,200	-336.1	52.50 56.40 54.90
2 tháng (2025-10-06)	-1	-1.79%	37,217,900	-8,792,900	-482.2	50.70 56.40 54.90
3 tháng (2025-09-05)	-5.30	-8.80%	51,235,400	-12,322,400	-688.0	50.70 60.20 54.90
6 tháng (2025-06-09)	-0.94	-1.68%	95,943,900	-23,284,771	-1,408.5	50.70 67.10 54.90
12 tháng (2024-12-09)	-19.23	-25.94%	146,194,228	-31,042,902	-2,148.2	49.09 76.92 54.90
24 tháng (2023-12-15)	15.71	40.08%	222,203,151	-32,272,605	-2,245.3	37.37 82.39 54.90
36 tháng (2022-12-20)	3.31	6.42%	233,241,726	-34,443,591	-2,393.5	37.37 82.39 54.90
60 tháng (2020-12-30)	7.87	16.74%	291,943,545	-25,526,994	-1,716.3	37.37 82.39 54.90

Tổng Công ty Cảng Hàng không Việt Nam - CTCP (acv)

THỐNG KÊ GIAO DỊCH