Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	61.98	376,800	62.22	63.07	60.15	323,342	406,800	0
23/05/2025	62.22	448,300	60.09	63.01	60.03	261,700	287,300	0
22/05/2025	60.03	369,300	60.15	61.25	59.73	151,800	115,500	3.6
21/05/2025	60.82	580,200	59.55	61.37	59.24	153,500	0	15.1
20/05/2025	59.55	335,500	58.33	59.55	58.33	203,700	1,700	19.7
19/05/2025	58.33	243,800	59.06	59.06	58.15	165,300	164,300	0.1
16/05/2025	59.06	161,900	59.06	59.48	58.69	419,600	418,000	0.2
15/05/2025	58.94	300,500	59.55	59.55	58.69	303,500	300,000	0.3
14/05/2025	59.36	332,900	59.48	60.27	59.30	92,000	123,900	0
13/05/2025	59.36	445,500	59.67	59.85	59.24	183,800	163,000	0
12/05/2025	59.06	535,400	58.63	60.15	58.33	160,900	124,600	0
09/05/2025	57.72	278,300	58.03	58.63	57.24	48,900	45,100	0
08/05/2025	58.03	449,000	56.45	59.24	56.45	21,600	37,900	0
07/05/2025	56.20	206,800	56.69	56.69	55.90	49,800	31,100	0
06/05/2025	56.69	273,600	56.81	57.42	56.39	5,300	57,000	0
05/05/2025	56.81	240,000	57.18	58.33	54.99	84,200	68,000	0
29/04/2025	57.18	251,400	57.54	58.09	57.12	71,400	82,900	-1.1
28/04/2025	57.48	495,800	55.23	59.42	54.68	55,500	77,400	-2.1
25/04/2025	55.23	263,000	55.90	56.02	54.62	146,200	50,000	8.7
24/04/2025	54.87	194,100	54.93	55.05	54.20	58,500	33,100	2.3
23/04/2025	54.81	239,200	56.45	57.60	54.44	66,300	83,400	-1.6
22/04/2025	54.87	760,800	53.35	54.99	51.65	603,802	29,500	51.1
21/04/2025	53.35	353,100	54.38	54.50	52.92	167,700	186,700	-1.7
18/04/2025	54.32	628,200	54.81	55.29	53.47	17,750	329,900	-27.8
17/04/2025	54.68	418,000	54.99	55.23	53.77	47,470	98,500	-4.5
16/04/2025	55.23	385,800	56.51	56.51	54.08	12,250	94,700	-7.4
15/04/2025	56.69	628,600	56.81	56.81	54.20	130,600	144,800	-1.2
14/04/2025	56.69	368,200	57.72	58.33	56.33	223,200	330,400	-10.0
11/04/2025	57.42	1,060,000	60.15	60.76	55.29	19,600	423,700	-38.3
10/04/2025	58.69	278,100	55.29	58.69	55.29	30,800	258,800	-22.0
09/04/2025	52.56	960,000	49.88	55.72	47.45	499,800	194,890	25.4
08/04/2025	49.09	625,700	52.56	52.62	48.67	131,706	70,300	5.1
04/04/2025	52.56	643,000	51.53	53.04	45.27	165,114	77,500	7.4
03/04/2025	51.53	1,118,900	57.72	58.94	51.22	196,106	284,200	-7.6
02/04/2025	59.36	176,900	60.15	60.21	59.30	137	53,300	-5.2
01/04/2025	60.21	322,400	60.15	60.70	59.36	695	151,800	-14.9
31/03/2025	60.15	270,400	61.31	61.31	59.48	410	300	0.0
28/03/2025	60.82	169,600	61.98	62.34	60.76	2,000	0	0.2
27/03/2025	61.98	141,200	61.25	61.98	60.34	2,850	0	0.3
26/03/2025	61.25	288,300	62.22	63.01	60.82	33,725	0	3.4
25/03/2025	62.22	398,000	61.06	62.83	61.06	13,600	4,700	0.9
24/03/2025	61.06	371,400	58.82	61.31	58.69	11,100	5,700	0.5
21/03/2025	58.94	195,200	59.42	59.55	58.39	11,000	6,500	0.4
20/03/2025	59.42	356,100	60.27	60.27	58.63	5,430	44,400	-3.8
19/03/2025	59.91	579,800	61.49	61.55	59.61	5,600	115,800	-10.9
18/03/2025	61.37	211,200	63.49	63.49	61.37	2,100	100,000	0
17/03/2025	61.61	223,500	61.43	62.16	61.06	5,500	100,000	0
14/03/2025	61.25	826,600	62.58	63.25	60.58	27,015	540,400	-51.9
13/03/2025	62.58	276,500	63.13	63.80	62.10	6,300	49,500	-4.5
12/03/2025	63.19	558,300	63.68	63.68	61.98	6,200	248,300	-24.9
11/03/2025	63.68	300,000	63.74	63.74	62.40	200	5,050	-0.5
10/03/2025	63.68	276,600	64.35	64.41	63.31	100	0	0.0
07/03/2025	64.28	532,000	63.80	64.71	63.19	2,700	174,500	-17.9
06/03/2025	63.49	672,500	64.53	64.95	63.49	32,630	222,760	-20.0
05/03/2025	64.41	348,400	65.62	65.68	64.28	2,203	92,700	-9.6
04/03/2025	65.56	234,700	64.35	65.93	64.22	1,500	10,100	-0.9
03/03/2025	64.35	309,000	64.53	64.71	64.10	1,737	67,800	-7.0
28/02/2025	64.53	353,900	64.95	65.44	64.47	2,100	70,000	-7.2
27/02/2025	65.44	124,600	65.74	66.17	65.14	3,300	4,800	-0.2
26/02/2025	65.62	150,200	65.26	65.93	65.26	600	9,500	-1.0
25/02/2025	65.26	142,400	66.23	66.23	65.07	500	18,600	-1.9
24/02/2025	66.35	530,100	66.72	66.90	64.16	10,800	127,700	-12.5
21/02/2025	66.72	257,000	67.63	68.05	66.72	16,300	9,800	0.7
20/02/2025	67.69	475,800	66.23	67.69	66.23	96,801	34,300	6.9

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