Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	43.70	389,800	43.40	43.70	43.30	289	1,244	0
11/06/2026	43.40	353,300	43.70	43.80	43.40	1,500	24	0
10/06/2026	43.70	286,200	43.50	43.70	43.40	66,301	0	0
09/06/2026	43.50	335,000	43.70	43.70	43.40	3,500	11,100	0
08/06/2026	43.70	680,000	44	44	43.10	14,900	22,300	0
05/06/2026	44	397,900	44.10	44.40	43.60	18,700	15,000	0
04/06/2026	44.10	566,900	43.80	44.40	43.70	6,200	10,540	0
03/06/2026	43.70	403,300	43.70	43.90	43.40	70,400	4,900	0
02/06/2026	43.40	528,500	43.70	43.70	43.40	1,400	1,110	0
01/06/2026	43.70	753,300	43.90	43.90	43.40	18,955	285,700	0
29/05/2026	43.90	354,100	43.90	44	43.60	4,103	7,317	0
28/05/2026	43.90	424,800	43.90	44.10	43.60	1,106	69,352	0
27/05/2026	43.90	1,195,600	44	44	43.40	12,100	254,000	0
26/05/2026	43.90	379,500	44.30	44.50	43.80	700	102,300	0
25/05/2026	43.80	546,400	44.40	44.40	43.70	9,701	268,457	0
22/05/2026	44.10	797,600	44.80	44.80	43.70	2,700	356,100	0
21/05/2026	44.10	638,000	44.60	44.70	43.90	947	266,000	0
20/05/2026	44.50	1,248,100	45.50	45.50	43.50	11,500	414,400	0
19/05/2026	45.40	1,790,000	45.20	46.20	44.70	6,800	544,400	0
18/05/2026	45.10	2,072,500	44.20	45.50	43.40	8,304	726,694	0
15/05/2026	44	764,600	44.50	44.70	43.60	47,971	289,600	0
14/05/2026	44.30	430,700	44.50	44.80	44.20	31,700	231,403	0
13/05/2026	44.50	909,800	43.70	45.20	43.60	16,950	116,489	0
12/05/2026	43.80	533,800	44	44.10	43.60	49,900	378,728	0
11/05/2026	44	910,600	44.40	44.50	43.60	12,401	391,160	0
08/05/2026	44.40	770,600	44.70	44.90	44.10	4,400	333,600	0
07/05/2026	44.60	812,000	45	45.40	44.50	84,754	429,000	0
06/05/2026	44.80	728,800	44.90	45.50	44.60	42,800	369,658	0
05/05/2026	44.80	1,677,600	44	45.90	44	177,700	666,814	0
04/05/2026	44	992,800	44	44.20	43.70	41,500	600,600	0
29/04/2026	44	986,600	44.40	44.70	43.90	23,600	619,410	0
28/04/2026	44.50	629,400	44.70	44.70	44.20	37,201	268,001	0
24/04/2026	44.70	655,000	44.80	45	44.40	4,600	253,020	0
23/04/2026	44.80	843,300	45.20	45.30	44.50	43,000	332,800	0
22/04/2026	45.20	567,800	45.20	45.40	44.60	13,900	209,700	0
21/04/2026	45.40	831,500	45.90	45.90	44.90	10,700	251,089	0
20/04/2026	45.80	490,200	45.90	46	45.50	7,814	143,761	0
17/04/2026	45.90	918,600	46.30	46.70	45.60	9,600	246,440	0
16/04/2026	46.30	366,800	46.80	47	46.30	2,800	0	0
15/04/2026	46.70	740,400	46.40	47.20	46.30	826	85,400	0
14/04/2026	46.40	503,500	46.30	46.80	46	1,244	0	0
13/04/2026	46.30	444,200	46.30	46.30	45.80	800	0	0
10/04/2026	46.20	657,200	46.50	46.80	46.10	3,241	11,618	0
09/04/2026	46.50	539,500	47	47	45.90	1,200	101,100	0
08/04/2026	46.90	844,800	45.50	47.50	45.50	63,400	69,300	0
07/04/2026	45.50	416,100	45.80	46	45	11,000	39,839	0.5
06/04/2026	45.80	482,600	45.70	45.80	45	9,800	300	0.4
03/04/2026	45.80	611,800	46.30	46.80	45.40	120,900	131,000	-0.5
02/04/2026	46.40	446,800	47.80	47.80	45.80	66,900	5,600	3.4
01/04/2026	46.90	1,153,400	45.50	47.30	45.30	11,500	2,500	0.4
31/03/2026	45.30	472,400	45.50	45.70	45	53,100	300	2.4
30/03/2026	45.10	487,400	45.40	45.60	44	10,600	16,000	-0.2
27/03/2026	45.40	520,600	45.30	45.60	44.90	10,600	16,000	-0.2
26/03/2026	45	736,600	45.30	45.80	44.80	9,000	59,300	-2.3
25/03/2026	45.10	739,100	44.40	45.40	44.40	60,600	59,400	0.1
24/03/2026	44.40	734,900	43.40	44.90	43.40	60,600	59,400	0.1
23/03/2026	42.90	1,670,100	44.80	44.90	42.80	84,200	376,100	-12.6
20/03/2026	44.50	1,812,700	46.20	46.80	44.40	48,500	914,500	-39.9
19/03/2026	46.90	1,689,500	48.20	48.20	45.60	24,400	300,000	-13.1
18/03/2026	48.20	1,156,600	48.70	48.80	47	25,800	302,400	-13.4
17/03/2026	48.70	724,400	48.60	49.20	48.10	19,800	64,000	-2.2
16/03/2026	48.50	560,300	49	49.30	48.10	6,300	97,800	-4.5
13/03/2026	49	815,500	49.20	49.90	48.20	14,800	82,000	-3.3
12/03/2026	49.30	816,500	50	51	48.70	31,100	100,200	-3.4
11/03/2026	49.90	1,312,800	48.30	50	48	28,000	95,200	-3.2
10/03/2026	48.20	1,640,900	45	49.80	44.60	152,500	301,100	-6.8
09/03/2026	44.80	4,117,000	50	50	44.20	152,500	301,100	-6.8
06/03/2026	51.20	1,506,600	51.40	51.90	50.20	83,300	27,900	2.8
05/03/2026	51.60	1,141,800	49.10	52.10	49.10	120,900	131,000	-0.5
04/03/2026	50.80	2,739,900	51.10	51.20	49	17,200	33,100	-0.8
03/03/2026	51.10	2,246,700	51.20	52	50.70	106,100	59,800	2.4
02/03/2026	51.20	3,842,500	53	53	50	135,500	300	7.5
27/02/2026	53.30	1,810,600	53.80	54.50	52.60	11,700	67,300	-3.0
26/02/2026	53.60	3,300,400	55.60	55.90	52.90	10,300	33,000	-1.3
25/02/2026	55.60	1,916,300	54.90	56.90	54.90	2,400	331,500	-18.1
24/02/2026	54.60	1,668,900	55.30	55.40	54.50	11,800	511,500	-27.2
23/02/2026	55.30	2,567,700	54	56.30	53.90	4,300	8,100	-0.2
13/02/2026	53.90	1,001,900	53.90	54.10	53.40	19,600	8,400	0.6
12/02/2026	53.80	747,300	54.30	54.60	53.50	622,800	16,100	32.9
11/02/2026	54.30	1,494,400	54	54.60	53.50	843,300	55,100	42.3
10/02/2026	53.70	1,611,900	55.50	56.50	53.20	261,300	0	14.0
09/02/2026	54	1,015,400	53.50	54.50	53.10	112,100	15,000	5.2
06/02/2026	52.80	2,813,200	54.20	54.80	51.80	104,900	2,000	5.7
05/02/2026	54.20	2,043,500	55.70	56.80	54.20	104,900	2,000	5.7
04/02/2026	55.70	2,203,500	56.10	57	55	135,500	300	7.5
03/02/2026	56.10	3,413,500	54.40	56.80	54.10	244,600	308,200	-3.4
02/02/2026	54.30	2,751,200	54.90	55.70	52.80	244,600	308,200	-3.4
30/01/2026	54.80	3,663,100	52.60	55.90	52.40	193,900	851,400	-34.4
29/01/2026	52.60	2,841,900	53.60	53.80	51.90	263,500	1,803,000	-81.5
28/01/2026	52.90	4,428,300	51.20	54.50	51	707,100	3,905,900	-164.0
27/01/2026	51.20	7,449,600	53.50	53.70	50.40	178,700	228,600	-2.7
26/01/2026	53.40	7,978,300	59.40	59.60	52	5,200	7,900	-0.2
23/01/2026	59.40	3,739,800	60.50	60.90	56.80	223,600	8,000	13.2
22/01/2026	60.40	2,726,200	60	62.40	59.80	72,700	7,400	3.9
21/01/2026	59.80	3,462,800	61.30	61.40	58.50	38,000	14,200	1.5
20/01/2026	61.40	3,340,000	59.50	63.50	58.50	15,300	600	0.9
19/01/2026	59.60	3,625,500	61.90	61.90	59.20	191,200	4,100	11.6
16/01/2026	60.80	5,327,700	63.20	64.80	60.50	200,400	520,400	-20.3
15/01/2026	62.10	5,608,500	61.70	64.80	61.20	319,300	1,093,200	-44.6
14/01/2026	61.10	10,445,500	55.20	62	55.20	124,100	1,212,500	-60.6

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 (2026-05-13)	-1.10	-2.47%	15,856,100	-3,640,748	0	43.40 45.40 43.70
2 tháng (2026-04-13)	-2.90	-6.26%	30,259,600	-8,650,389	0	43.40 46.70 43.70
3 tháng (2026-03-16)	-5.10	-10.52%	46,716,400	-10,575,405	-81.6	42.90 48.70 43.70
6 tháng (2025-12-15)	-8.90	-17.02%	197,646,100	-22,991,105	-727.1	42.90 62.10 43.70
12 tháng (2025-06-17)	-13.29	-23.44%	298,353,700	-46,612,142	-2,220.7	42.90 67.10 43.70
24 tháng (2024-06-24)	-34.13	-44.02%	382,361,416	-55,227,256	-2,911.4	42.90 77.77 43.70
36 tháng (2023-06-28)	-2.23	-4.89%	435,823,223	-59,305,005	-3,228.4	37.37 82.39 43.70
60 tháng (2021-07-08)	-3.57	-7.60%	465,442,905	-55,051,371	-2,879.2	37.37 82.39 43.70

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

THỐNG KÊ GIAO DỊCH