Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/02/2025	66.17	470,000	64.10	66.59	64.10	4,128	46,373	-4.6
18/02/2025	63.80	479,000	65.50	65.50	63.49	30,800	127,200	-10.2
17/02/2025	64.89	892,900	68.23	68.23	64.41	69,144	191,700	-13.2
14/02/2025	68.23	1,226,600	70.48	70.48	66.72	56,000	232,400	-19.9
13/02/2025	70.48	306,700	69.87	71.15	69.87	1,600	5,200	-0.4
12/02/2025	70.60	572,498	70.60	70.97	69.87	6,400	1,600	0.6
11/02/2025	70.60	849,030	72.67	73.03	70.54	37,900	102,600	-7.6
10/02/2025	72.91	682,819	74.86	75.16	72.37	12,800	0	1.5
07/02/2025	75.77	354,521	75.77	75.77	74.49	0	1,100	-0.1
06/02/2025	75.83	302,750	75.22	76.80	75.22	4,900	0	0.6
05/02/2025	74.86	509,731	75.04	75.83	74.74	3,600	205,700	-24.8
04/02/2025	74.61	451,061	74.55	75.04	73.95	103,411	175,400	-8.8
03/02/2025	74.37	390,700	74.74	75.65	74.13	5,000	58,310	0
24/01/2025	73.82	272,848	73.76	75.16	73.76	1,400	32,400	-3.8
23/01/2025	74.13	281,830	73.52	74.13	73.40	6,500	62,700	-6.8
22/01/2025	73.10	374,987	74.13	74.13	73.03	6,600	154,100	-17.8
21/01/2025	74.13	415,893	75.34	75.53	73.58	5,100	103,600	-12.0
20/01/2025	74.92	580,603	74.86	76.25	74.80	175,300	268,100	-11.5
17/01/2025	74.43	900,802	72.67	74.74	72.37	3,600	536,600	-64.5
16/01/2025	72.61	218,492	72.85	72.91	72.18	2,800	90,129	-10.4
15/01/2025	72.31	238,999	72.91	73.52	72.24	6,650	99,900	-11.1
14/01/2025	72.91	126,815	73.76	73.76	72.43	26,900	5,700	2.5
13/01/2025	73.76	187,406	72.91	73.76	72.06	5,200	1,100	0.5
10/01/2025	72.91	568,223	75.04	75.22	72.61	5,900	273,200	-32.5
09/01/2025	74.92	106,772	75.22	75.59	74.55	4,100	2,100	0.2
08/01/2025	75.16	127,629	75.34	75.89	74.49	11,500	0	1.4
07/01/2025	75.34	213,396	74.74	75.34	74.13	43,600	400	5.3
06/01/2025	74.67	380,130	75.59	75.71	73.52	4,300	29,300	-3.1
03/01/2025	75.04	563,556	77.29	77.71	74.86	7,550	180,200	-21.5
02/01/2025	76.92	633,134	76.25	78.32	76.13	15,400	265,000	-31.7
31/12/2024	76.50	523,759	75.95	76.56	75.28	12,700	184,100	-21.3
30/12/2024	76.44	374,539	75.95	76.86	75.16	1,100	118,100	-14.5
27/12/2024	75.65	631,740	75.34	77.17	74.55	62,900	52,850	1.2
26/12/2024	75.89	399,786	75.95	75.95	74.86	32,143	126,950	-11.7
25/12/2024	75.65	414,168	76.13	77.29	75.22	48,527	86,600	-4.8
24/12/2024	76.56	473,651	76.56	76.86	75.71	117,700	96,900	2.6

Page:
<<
2
3
4
>>

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