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

Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/02/2017	30.53	284,679	30.23	30.53	30.06	216,400	105,030	5.7
16/02/2017	30.23	416,440	30.35	30.41	30.06	267,700	156,500	5.7
15/02/2017	30.35	363,659	30.11	30.41	30.11	395,200	347,600	2.4
14/02/2017	30.11	208,281	30.41	30.64	30.00	1,230	54,600	-2.8
13/02/2017	30.41	456,160	29.94	30.64	29.88	114,200	249,700	-7.0
10/02/2017	29.94	719,070	29.58	30.23	29.58	468,220	614,000	-7.4
09/02/2017	29.58	353,410	29.52	30.00	29.47	202,300	219,500	-0.9
08/02/2017	29.52	274,700	29.47	29.58	29.35	316,700	157,100	8.0
07/02/2017	29.47	287,140	29.47	29.70	29.35	1,086,400	997,600	4.4
06/02/2017	29.47	634,526	29.76	30.06	29.41	390,400	139,800	12.5
03/02/2017	29.76	766,672	29.52	30.41	29.58	806,110	523,200	14.3
02/02/2017	29.52	191,700	29.41	29.64	29.17	35,510	1,000	1.7
25/01/2017	29.41	109,600	29.41	30.06	29.11	47,900	4,000	2.2
24/01/2017	29.41	543,720	28.94	29.70	28.70	285,900	166,300	5.9
23/01/2017	28.94	216,140	28.58	29.17	28.29	456,900	314,000	7.0
20/01/2017	28.58	182,700	28.88	28.88	28.58	94,900	12,500	4.0
19/01/2017	28.88	163,700	28.82	28.99	28.41	113,100	0	5.5
18/01/2017	28.82	225,099	28.35	28.88	28.17	157,200	0	7.7
17/01/2017	28.35	261,700	28.88	28.88	28.05	56,100	0	2.7
16/01/2017	28.88	290,800	29.23	29.35	28.70	193,500	57,200	6.7
13/01/2017	29.23	270,966	29.23	29.41	29.17	173,130	60,700	5.6
12/01/2017	29.23	575,092	28.64	30.17	28.58	180,807	81,700	5.0
11/01/2017	28.64	176,551	28.41	28.64	28.29	119,946	0	5.8
10/01/2017	28.41	182,360	28.35	28.82	28.29	92,900	41,300	2.5
09/01/2017	28.35	173,894	28.29	28.76	27.70	97,400	39,100	2.8
06/01/2017	28.29	279,876	28.35	28.46	28.05	162,400	102,000	2.9
05/01/2017	28.35	160,960	28.70	29.11	28.17	52,000	4,000	2.3
04/01/2017	28.70	326,764	28.05	28.88	28.29	258,300	169,200	4.3
03/01/2017	28.05	176,750	28.64	28.64	27.70	16,000	2,200	0.7
30/12/2016	28.64	382,180	28.88	29.05	28.17	185,600	68,800	5.7
29/12/2016	28.88	245,157	28.58	29.17	28.35	124,600	0	6.1
28/12/2016	28.58	343,380	27.64	29.35	28.23	237,900	172,200	3.2
27/12/2016	27.64	516,119	29.23	29.47	27.40	67,200	0	3.2
26/12/2016	29.23	227,910	29.17	29.76	29.05	74,500	0	3.7
23/12/2016	29.17	241,001	29.47	30.35	28.94	146,600	27,800	5.9
22/12/2016	29.47	503,655	28.05	29.58	27.11	521,200	367,500	7.6
21/12/2016	28.05	369,140	28.70	28.94	27.58	100,300	46,100	2.6
20/12/2016	28.70	520,219	29.47	29.58	28.35	221,800	65,200	7.7
19/12/2016	29.47	556,031	31.06	33.00	28.70	4,200	69,300	-3.4
16/12/2016	31.06	1,008,233	27.46	31.23	27.46	1,111,600	830,900	14.5
15/12/2016	27.46	474,779	26.28	28.23	26.22	62,700	0	2.9
14/12/2016	26.28	688,387	24.81	26.46	24.93	1,187,200	1,050,000	6.1
13/12/2016	24.81	525,490	24.28	24.87	23.93	365,100	100	15.3
12/12/2016	24.28	382,133	24.63	24.63	20.74	216,600	110,000	4.4
09/12/2016	24.63	439,760	24.22	24.63	24.10	261,900	130,000	5.5
08/12/2016	24.22	377,600	23.93	24.34	23.69	298,806	150,000	6.1
07/12/2016	23.93	383,300	24.10	24.10	23.69	340,300	0	13.7
06/12/2016	24.10	593,601	24.16	24.16	23.93	542,500	260,000	11.5
05/12/2016	24.16	606,645	24.22	24.34	23.87	538,800	250,000	11.8
02/12/2016	24.22	880,860	24.10	24.34	24.04	626,800	276,500	14.3
01/12/2016	24.10	881,850	24.63	24.63	23.87	668,700	479,600	7.7
30/11/2016	24.63	743,600	24.16	24.63	23.69	634,000	165,000	19.3
29/11/2016	24.16	349,430	24.99	25.64	24.16	133,500	50,700	3.5
28/11/2016	24.99	1,303,935	24.04	26.34	23.28	748,740	158,500	24.2
25/11/2016	24.04	1,022,400	23.75	24.10	21.80	785,600	344,300	17.8
24/11/2016	23.75	1,436,770	25.93	26.64	23.28	596,800	20,000	23.4
23/11/2016	25.93	3,216,615	23.69	27.23	25.05	316,000	150,000	7.2
22/11/2016	23.69	642,215	20.63	23.69	23.69	49,700	0	2.0
21/11/2016	20.63	549,000	20.63	20.63	20.63	42,300	0	1.5
30/11/-0001	68.48	572,498	68.48	68.83	67.77	0	0	0

Page:
<<
21
22
23

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

THỐNG KÊ GIAO DỊCH