Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/07/2026	39.50	400,100	38.80	39.60	38.60	23,670	14,413	0
29/07/2026	38.70	290,600	38.80	39	38.30	31,600	30,000	0
28/07/2026	38.80	415,100	37	38.80	37	31,500	23,000	0
27/07/2026	38.40	402,600	38.70	39.50	38	17,300	27,000	0
24/07/2026	38.70	270,600	39	39.30	38.50	108,500	50,600	0
23/07/2026	39.10	590,400	39.10	39.10	38	71,600	17,500	0
22/07/2026	38.80	782,400	39.60	39.90	38.50	97,551	4,300	0
21/07/2026	39.60	454,700	40.10	40.50	39.60	26,300	33,800	0
20/07/2026	40	636,500	41.70	41.70	39.90	9,500	65,975	0
17/07/2026	41.50	176,300	41.50	42	41.40	3,900	15,600	0
16/07/2026	41.60	821,300	42.40	42.50	41	3,900	216,900	0
15/07/2026	42.40	289,000	42.80	42.80	42.20	7,000	3,500	0
14/07/2026	42.80	268,200	42.60	43	42.30	300	0	0
13/07/2026	42.90	478,900	42.50	43.50	42.30	201	150	0
10/07/2026	42.50	319,000	42.50	42.80	42.40	5,700	6,000	0
09/07/2026	42.60	361,300	43	43	42.50	300	76,076	0
08/07/2026	43	324,700	42.80	43	42.60	100	95,981	0
07/07/2026	42.80	687,600	43.20	43.20	42.70	6,800	203,000	0
06/07/2026	43.20	799,200	43.50	43.80	43	10,800	233,800	0
03/07/2026	43.60	717,400	43.80	43.90	43.50	5,000	194,040	0
02/07/2026	43.70	444,400	43.90	44.10	43.70	5,300	112,629	0
01/07/2026	43.90	542,500	43.90	44	43.70	17,400	184,400	0
30/06/2026	44	381,600	44	44.20	43.80	5,700	119,858	0
29/06/2026	44	520,400	43.70	44.50	43.60	4,600	255,700	0
26/06/2026	43.70	247,400	43.90	44	43.60	5,600	1,300	0
25/06/2026	44	380,800	44	44.20	43.70	11,611	4,700	0
24/06/2026	44.10	434,400	44.50	44.70	43.60	2,400	0	0
23/06/2026	44.50	579,600	45	45.30	44.30	0	2,300	0
22/06/2026	44.90	671,900	44.20	45.60	44.20	800	3,400	0
19/06/2026	44.20	409,600	44.40	44.50	44	17,900	0	0
18/06/2026	44.50	377,600	44.70	45	44.20	500	0	0
17/06/2026	44.60	844,200	45.10	45.40	44.30	7,200	370,188	0
16/06/2026	45.10	759,200	45.40	46	44.90	24,100	5,000	0
15/06/2026	45.40	1,651,300	43.70	45.60	43.60	501,100	32,600	0
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

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 (2026-06-30)	-5.30	-12.05%	10,454,300	-1,247,857	0	38.40 44 39.50
2 tháng (2026-06-01)	-5	-11.44%	22,024,900	-1,497,007	0	38.40 45.40 39.50
3 tháng (2026-05-04)	-5.30	-12.05%	40,002,800	-7,745,042	0	38.40 45.40 39.50
6 tháng (2026-02-02)	-15.60	-28.73%	114,976,800	-11,145,994	-36.4	38.40 56.10 39.50
12 tháng (2025-08-04)	-23.15	-37.43%	296,388,000	-44,023,831	-1,852.6	38.40 67.10 39.50
24 tháng (2024-08-09)	-28.08	-42.05%	386,250,875	-56,159,101	-2,858.5	38.40 76.92 39.50
36 tháng (2023-08-15)	-8.51	-18.03%	451,508,551	-60,409,501	-3,210.0	37.37 82.39 39.50
60 tháng (2021-08-25)	-7.17	-15.64%	478,375,785	-57,667,614	-2,965.5	37.37 82.39 39.50

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

THỐNG KÊ GIAO DỊCH