Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	44.70	655,000	44.80	45	44.40	4,600	253,020	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
13/01/2026	55.20	4,888,100	58	58	54.30	132,500	674,500	-30.8
12/01/2026	57.20	4,303,600	55.60	59.30	55.40	22,100	713,900	-37.9
09/01/2026	55.40	4,409,100	52.90	56.20	52.80	98,700	834,800	-39.2
08/01/2026	52.90	4,227,100	51.20	55.20	51.20	29,000	979,700	-46.9
07/01/2026	51.20	3,401,000	49	52	49	17,200	634,500	-30.3
06/01/2026	49	1,331,300	49.90	49.90	48.90	13,600	97,800	-4.2
05/01/2026	49.60	914,600	48.90	50.70	48.90	11,500	2,500	0.4
31/12/2025	48.90	479,900	49.40	49.40	48.90	10,100	200,000	-9.3
30/12/2025	49.30	603,400	49.20	49.60	49	10,100	200,000	-9.3
29/12/2025	49	1,731,600	50	50	48.80	162,700	519,200	-17.5
26/12/2025	49.70	1,503,400	50.80	50.90	49.50	78,400	217,400	-6.9
25/12/2025	50.90	547,300	50.80	51.50	50.60	7,200	10,000	-0.1
24/12/2025	50.60	1,672,400	51.60	52	50.40	28,400	724,200	-35.3
23/12/2025	51.60	1,078,600	51.90	52.40	50.90	7,400	408,100	-20.6
22/12/2025	51.90	694,700	51.80	52.60	51.60	2,700	16,300	-0.7
19/12/2025	51.50	1,139,500	52.50	52.60	51.10	23,800	5,700	0.9
18/12/2025	52.50	504,100	53.40	53.40	52	3,000	100	0.2
17/12/2025	52.60	558,900	52.60	53.50	52.40	23,200	141,300	-6.2
16/12/2025	52.50	745,800	52	53.50	51.90	7,400	298,600	-15.3
15/12/2025	52.30	1,018,200	52.80	53.30	51.50	34,600	114,100	-4.2
12/12/2025	52.80	996,200	55	55	52.50	5,600	175,500	-9.1
11/12/2025	53.90	3,160,200	53.30	61	53.30	6,900	743,500	-40.1
10/12/2025	53.30	594,500	53	53.80	52.90	100	248,000	-13.2
09/12/2025	53.10	730,500	53.40	53.70	52.60	7,700	19,600	-0.6
08/12/2025	53.40	992,600	54	54.90	53.30	6,500	394,800	-20.9
05/12/2025	53.90	1,095,100	54.90	55	53.70	4,300	338,000	-18.0
04/12/2025	54.90	816,700	54.90	55.50	54.40	6,700	47,000	-2.2
03/12/2025	54.90	2,794,500	53.60	56.60	53.60	54,100	809,700	-41.7
02/12/2025	54	738,400	53	54.30	53	1,700	500	0.1

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 (2026-03-30)	-0.60	-1.33%	13,757,700	-1,932,062	6.5	44 46.90 44
2 tháng (2026-03-02)	-6.70	-13.09%	44,282,700	-4,120,962	-93.7	42.90 51.60 44
3 tháng (2026-01-29)	-8.10	-15.40%	81,147,400	-5,250,562	-152.2	42.90 56.10 44
6 tháng (2025-10-31)	-10.90	-19.68%	208,166,800	-25,428,862	-1,230.2	42.90 62.10 44
12 tháng (2025-05-05)	-12.31	-21.67%	289,472,000	-42,927,591	-2,281.3	42.90 67.10 44
24 tháng (2024-05-09)	-16.14	-26.62%	376,624,478	-49,647,127	-3,050.2	42.90 82.39 44
36 tháng (2023-05-15)	-3.68	-7.64%	413,492,412	-52,516,709	-3,225.0	37.37 82.39 44
60 tháng (2021-05-25)	1.97	4.63%	450,277,646	-45,635,983	-2,681.8	37.37 82.39 44

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

THỐNG KÊ GIAO DỊCH