Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	39.60	197,700	39.40	39.60	38.90	13,200	1,493	0
16/09/2026	39.40	149,000	39.40	39.60	39.10	25,410	0	-2.2
15/09/2026	39.40	229,900	39.20	39.50	38.90	14,800	5,400	0.4
14/09/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
11/09/2026	39.10	460,800	39.90	39.90	39	41,000	99,600	-2.3
10/09/2026	39.90	193,300	40.60	40.60	39.90	7,900	54,500	-1.9
09/09/2026	40.10	705,700	40.20	40.40	39.80	28,700	433,100	-16.1
08/09/2026	40.30	368,800	40.50	40.50	40	43,000	144,300	-4.1
07/09/2026	40.30	492,000	41	41.10	40.30	63,600	163,500	-4.0
04/09/2026	41	268,600	41.30	41.40	40.80	13,500	84,100	-2.9
03/09/2026	41.30	771,700	42.20	42.40	40.90	50,600	262,700	-8.7
02/09/2026	53.90	1,014,600	53.50	54.50	53.10	261,300	0	14.0
01/09/2026	55.20	4,407,900	52.90	56.20	52.80	22,100	713,900	-37.9
31/08/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
28/08/2026	42.40	478,100	42.20	42.50	41.90	50,700	3,400	2.0
27/08/2026	42.30	393,100	42.10	42.30	41.90	65,900	1,100	2.7
26/08/2026	42.10	473,800	41.70	42.50	41.70	78,000	1,000	3.2
25/08/2026	41.80	415,400	42.10	42.50	41.60	35,900	0	1.5
24/08/2026	42.10	831,800	41.40	42.40	41.40	56,200	258,700	-8.5
21/08/2026	41.50	383,600	41	41.50	40.70	15,300	21,900	-0.3
20/08/2026	41	242,200	40.80	41.10	40.50	14,900	3,100	0.5
19/08/2026	40.80	188,200	41.10	41.50	40.60	12,300	500	0.5
18/08/2026	41.10	340,500	40.60	41.50	40.40	700	9,500	-0.4
17/08/2026	40.70	199,200	40.50	40.90	40.20	200	0	0.0
14/08/2026	40.60	539,000	41	41.30	40	27,300	1,700	1.0
13/08/2026	41	427,900	41.50	41.80	40.70	100	5,600	-0.2
12/08/2026	41.40	460,300	41.40	41.60	40.90	19,500	40,700	-0.9
11/08/2026	41.40	607,100	42.30	42.80	41	36,100	84,100	-2.0
10/08/2026	42.30	916,100	41.50	42.80	41.50	105,500	100	4.5
07/08/2026	41.50	1,418,600	38.90	42	38.90	49,500	54,800	-0.1
06/08/2026	38.90	342,800	39.10	39.20	38.80	3,200	3,100	0.0
05/08/2026	39.10	571,700	39.70	39.70	39	8,500	126,500	-4.6
04/08/2026	39.40	600,200	40	40	39.20	19,000	349,300	-13.0
03/08/2026	39.90	741,400	39.20	40.20	39.20	28,100	280,400	-10.0
31/07/2026	39.20	360,500	39.60	39.90	39.10	30,500	54,200	-0.9
30/07/2026	39.50	395,600	38.80	39.60	38.60	23,600	14,400	0.4
29/07/2026	38.40	289,300	38.80	39	38.30	31,600	30,000	0.1
28/07/2026	38.70	414,200	37	38.80	37	31,500	23,000	0.3
27/07/2026	38.20	399,100	38.70	39.50	38	17,300	27,000	-0.4
24/07/2026	38.90	270,000	39	39.30	38.50	108,500	50,600	2.2
23/07/2026	38.90	590,200	39.10	39.10	38	71,600	17,500	2.1
22/07/2026	38.80	781,400	39.60	39.90	38.50	97,500	4,000	3.7
21/07/2026	39.60	452,400	40.10	40.50	39.60	26,300	33,800	-0.3
20/07/2026	40	636,500	41.70	41.70	39.90	9,500	65,900	-2.3
17/07/2026	41.50	176,000	41.50	42	41.40	3,900	15,600	-0.5
16/07/2026	41.60	821,100	42.40	42.50	41	3,900	216,900	-8.8
15/07/2026	42.30	287,900	42.80	42.80	42.20	7,000	3,500	0.1
14/07/2026	42.80	268,200	42.60	43	42.30	300	0	0.0
13/07/2026	42.80	471,200	42.50	43.50	42.30	200	100	0.0
10/07/2026	42.40	311,900	42.50	42.80	42.40	5,700	6,000	-0.0
09/07/2026	42.60	361,200	43	43	42.50	300	76,000	-3.2
08/07/2026	43	323,600	42.80	43	42.60	100	95,900	-4.1
07/07/2026	42.90	686,000	43.20	43.20	42.70	6,800	203,000	-8.4
06/07/2026	43.10	796,600	43.50	43.80	43	10,800	233,800	-9.7
03/07/2026	43.60	716,400	43.80	43.90	43.50	5,000	194,000	-8.2
02/07/2026	52.90	2,807,600	54.20	54.80	51.80	112,100	15,000	5.2
01/07/2026	43.90	542,500	43.90	44	43.70	17,400	184,300	-7.3
30/06/2026	44	380,600	44	44.20	43.80	5,700	119,400	-5.0
29/06/2026	43.90	520,300	43.70	44.50	43.60	4,600	255,700	-11.0
26/06/2026	43.70	246,200	43.90	44	43.60	5,600	1,300	0.2
25/06/2026	43.90	380,700	44	44.20	43.70	11,600	4,700	0.3
24/06/2026	44.10	434,400	44.50	44.70	43.60	2,400	0	0.1
23/06/2026	44.40	569,300	45	45.30	44.30	0	2,300	-0.1
22/06/2026	44.90	671,900	44.20	45.60	44.20	800	3,400	-0.1
19/06/2026	44.20	406,400	44.40	44.50	44	17,900	0	0.8
18/06/2026	44.30	377,500	44.70	45	44.20	500	0	0.0
17/06/2026	44.50	843,700	45.10	45.40	44.30	7,200	370,100	-16.2
16/06/2026	45.10	759,200	45.40	46	44.90	24,100	5,000	0.9
15/06/2026	45.40	1,648,300	43.70	45.60	43.60	501,100	32,600	21.0
12/06/2026	43.50	354,200	43.40	43.70	43.30	200	1,200	-0.0
11/06/2026	43.40	342,800	43.70	43.80	43.40	1,200	0	0.1
10/06/2026	43.70	286,200	43.50	43.70	43.40	66,300	0	2.9
09/06/2026	43.50	335,000	43.70	43.70	43.40	3,500	11,100	-0.3
08/06/2026	43.70	644,000	44	44	43.10	14,900	22,300	-0.3
05/06/2026	43.60	381,900	44.10	44.40	43.60	18,700	15,000	0.2
04/06/2026	44	560,700	43.80	44.40	43.70	6,200	10,500	-0.2
03/06/2026	43.70	403,300	43.70	43.90	43.40	70,400	4,900	2.8
02/06/2026	43.50	524,100	43.70	43.70	43.40	1,400	1,000	0.0
01/06/2026	43.70	753,300	43.90	43.90	43.40	18,900	285,700	-11.6
29/05/2026	43.90	354,000	43.90	44	43.60	4,100	7,300	-0.1
28/05/2026	43.80	423,200	43.90	44.10	43.60	1,100	69,200	-3.0
27/05/2026	44	1,168,000	44	44	43.40	12,100	254,000	-10.6
26/05/2026	43.90	379,500	44.30	44.50	43.80	700	101,300	-4.4
25/05/2026	43.90	546,300	44.40	44.40	43.70	9,700	268,200	-11.4
22/05/2026	43.90	777,300	44.80	44.80	43.70	2,700	356,100	-15.5
21/05/2026	44	637,100	44.60	44.70	43.90	900	265,900	-11.7
20/05/2026	44.40	1,233,000	45.50	45.50	43.50	11,500	414,400	-17.8
19/05/2026	45.40	1,785,000	45.20	46.20	44.70	6,800	544,400	-24.4
18/05/2026	45.10	2,067,400	44.20	45.50	43.40	8,300	726,600	-32.1
15/05/2026	44	762,800	44.50	44.70	43.60	47,900	289,600	-10.6
14/05/2026	44.30	430,700	44.50	44.80	44.20	31,700	231,400	-8.9
13/05/2026	44.50	909,800	43.70	45.20	43.60	16,900	116,400	-4.4
12/05/2026	43.80	533,800	44	44.10	43.60	49,900	378,700	-14.4
11/05/2026	44	910,600	44.40	44.50	43.60	12,400	382,500	-16.2
08/05/2026	44.40	770,600	44.70	44.90	44.10	4,400	329,300	-14.4
07/05/2026	44.60	812,000	45	45.40	44.50	84,700	429,000	-15.4
06/05/2026	44.80	727,800	44.90	45.50	44.60	42,800	368,600	-14.6
05/05/2026	44.70	1,665,000	44	45.90	44	177,700	666,700	-21.9
04/05/2026	44	992,800	44	44.20	43.70	41,500	600,600	-24.5
01/05/2026	49.60	914,100	48.90	50.70	48.90	13,600	97,800	-4.2
30/04/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2

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 (2026-08-17)	0.40	1.03%	19,176,600	-2,065,200	-90.0	39 55.20 39.40
2 tháng (2026-07-20)	0.40	1.03%	29,440,100	-3,369,700	-143.4	39 55.20 39.40
3 tháng (2026-06-18)	0.40	1.03%	46,300,600	-5,391,500	-231.8	39 55.20 39.40
6 tháng (2026-03-20)	0.40	1.03%	84,246,600	-10,201,200	-431.5	38.90 55.70 39.40
12 tháng (2025-09-22)	0.40	1.03%	163,671,543	-23,132,050	-1,201.2	38.90 120 39.40
24 tháng (2024-09-26)	15.70	66.27%	287,799,795	-40,901,384	-2,107.2	23.70 125.90 39.40
36 tháng (2023-10-02)	-12	-23.35%	375,050,032	-52,336,052	-2,731.8	23.70 125.90 39.40
60 tháng (2021-10-12)	-13.89	-26.06%	444,918,154	-58,255,534	-2,902.6	23.70 125.90 39.40

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

THỐNG KÊ GIAO DỊCH