Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2025	56.99	418,700	56.57	57.36	56.57	126,500	184,400	-5.4
14/07/2025	56.51	776,000	57.05	57.42	56.39	180,800	463,900	-26.4
11/07/2025	56.99	799,200	57.30	57.54	56.69	129,900	588,900	-43.0
10/07/2025	57.12	876,900	57.72	57.97	56.99	36,500	452,800	-39.3
09/07/2025	57.72	345,800	57.72	58.21	57.54	27,700	169,600	-13.5
08/07/2025	57.60	481,000	58.27	58.27	57.48	51,400	287,600	0
07/07/2025	58.33	510,700	58.82	58.82	57.72	44,600	250,500	-19.6
04/07/2025	58.82	279,700	58.88	59.24	58.45	42,700	100,800	-5.6
03/07/2025	59.00	535,100	58.15	59.24	58.03	23,100	106,200	-8.0
02/07/2025	58.15	275,900	58.03	58.69	57.54	5,600	151,800	-14.0
01/07/2025	57.97	725,800	59.67	59.67	57.72	82,600	170,900	-8.5
30/06/2025	59.85	444,500	58.94	59.91	58.94	10,300	1,000	0.9
27/06/2025	59.06	550,000	58.15	59.36	58.09	3,000	17,100	-1.4
26/06/2025	58.21	569,400	57.12	58.27	56.99	25,500	11,500	0
25/06/2025	56.99	368,600	56.99	57.24	54.14	40,400	502,600	-42.8
24/06/2025	56.93	419,500	55.54	57.18	55.41	209,700	20,200	0
23/06/2025	55.47	297,200	55.96	55.96	55.17	75,500	57,300	1.7
20/06/2025	55.96	119,700	56.02	56.20	55.72	123,800	101,000	0
19/06/2025	55.96	212,500	56.51	56.51	55.66	8,000	61,200	0
18/06/2025	56.26	226,900	56.69	57.12	56.02	4,200	255,000	-23.3
17/06/2025	56.69	215,100	56.26	56.99	56.26	33,100	14,100	0
16/06/2025	56.45	507,400	56.14	56.51	55.60	229,600	201,800	2.6
13/06/2025	56.14	438,200	56.45	56.45	55.47	34,500	9,810	0
12/06/2025	56.33	350,200	55.17	56.45	54.99	389,000	757,500	0
11/06/2025	54.50	1,026,000	55.47	55.96	54.44	859,800	1,483,200	0
10/06/2025	55.23	742,600	55.90	56.26	55.05	138,700	556,024	0
09/06/2025	55.84	557,700	56.81	57.72	55.60	140,800	376,400	-21.7
06/06/2025	56.81	652,100	57.30	57.72	56.08	72,900	371,900	0
05/06/2025	57.30	610,700	58.21	58.33	57.18	7,000	363,800	-33.7
04/06/2025	58.03	526,100	58.76	58.94	57.84	253,100	610,900	-34.2
03/06/2025	58.69	278,200	58.94	59.55	58.33	21,500	150,700	-12.5
02/06/2025	58.82	158,600	59.42	59.42	58.51	17,800	52,400	0
30/05/2025	59.42	745,300	59.55	59.73	58.21	358,500	509,600	0
29/05/2025	59.24	788,600	61.19	61.19	59.12	201,700	463,400	0
28/05/2025	60.70	412,900	61.92	62.22	60.58	35,600	216,500	0
27/05/2025	61.79	359,800	61.79	62.89	61.55	79,700	60,700	0

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 (2026-02-11)	-5	-9.21%	33,872,200	272,600	17.3	44.80 55.60 49
2 tháng (2026-01-12)	-7.90	-13.81%	123,553,300	-7,513,200	-397.4	44.80 62.10 49
3 tháng (2025-12-15)	-3	-5.74%	150,114,200	-12,348,500	-642.2	44.80 62.10 49
6 tháng (2025-09-15)	-10.50	-17.56%	205,610,400	-25,176,000	-1,350.2	44.80 62.10 49
12 tháng (2025-03-18)	-12.07	-19.67%	277,706,400	-39,629,974	-2,250.9	44.80 67.10 49
24 tháng (2024-03-25)	-1.68	-3.29%	362,382,603	-45,190,082	-2,919.6	44.80 82.39 49
36 tháng (2023-03-29)	-0.28	-0.57%	389,318,960	-48,640,266	-3,141.6	37.37 82.39 49
60 tháng (2021-04-08)	4.76	10.69%	432,096,579	-40,114,424	-2,481.5	37.37 82.39 49

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

THỐNG KÊ GIAO DỊCH