Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	39	182,100	39.10	39.40	38.80	1,000	30,100	0
11/09/2026	39.10	462,000	39.90	39.90	39	41,070	100,100	0
10/09/2026	39.90	193,500	40.60	40.60	39.90	54,250	100,800	0
09/09/2026	40.30	713,500	40.20	40.40	39.80	35,300	433,100	0
08/09/2026	40.20	369,000	40.50	40.50	40	43,053	144,300	0
07/09/2026	40.60	507,500	41	41.10	40.30	63,630	168,500	0
04/09/2026	41	270,100	41.30	41.40	40.80	13,500	84,100	0
03/09/2026	41.30	771,700	42.20	42.40	40.90	50,600	262,700	0
28/08/2026	42.30	485,400	42.20	42.50	41.90	50,700	3,400	0
27/08/2026	42.20	393,600	42.10	42.30	41.90	65,900	1,100	0
26/08/2026	42.10	483,700	41.70	42.50	41.70	78,000	1,000	0
25/08/2026	41.90	418,900	42.10	42.50	41.60	35,937	0	0
24/08/2026	42.10	831,900	41.40	42.40	41.40	56,200	258,700	0
21/08/2026	41.50	391,000	41	41.50	40.70	15,350	27,100	0
20/08/2026	40.90	243,200	40.80	41.10	40.50	14,900	3,127	0
19/08/2026	40.80	188,200	41.10	41.50	40.60	12,300	500	0
18/08/2026	41.10	342,600	40.60	41.50	40.40	700	9,500	0
17/08/2026	40.60	242,100	40.50	40.90	40.20	8,200	0	0
14/08/2026	40.50	540,500	41	41.30	40	27,300	1,770	0
13/08/2026	41	428,200	41.50	41.80	40.70	100	5,600	0
12/08/2026	41.50	460,400	41.40	41.60	40.90	19,500	40,800	0
11/08/2026	41.40	607,700	42.30	42.80	41	36,100	84,100	0
10/08/2026	42.30	916,100	41.50	42.80	41.50	105,500	100	0
07/08/2026	41.50	1,420,200	38.90	42	38.90	49,584	54,808	0
06/08/2026	38.90	343,300	39.10	39.20	38.80	3,200	3,100	0
05/08/2026	39.10	572,100	39.70	39.70	39	8,500	126,500	0
04/08/2026	39.40	600,500	40	40	39.20	19,000	349,645	0
03/08/2026	40	742,200	39.20	40.20	39.20	28,100	280,480	0
31/07/2026	39.20	360,500	39.60	39.90	39.10	30,500	54,200	0
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

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 (2026-08-12)	-1.60	-3.86%	8,275,000	-900,677	0	39.10 42.30 39.10
2 tháng (2026-07-13)	-3	-6.99%	20,114,300	-1,643,042	0	38.40 42.90 39.10
3 tháng (2026-06-15)	-5.50	-12.11%	31,568,400	-2,911,103	0	38.40 45.40 39.10
6 tháng (2026-03-16)	-8.60	-17.73%	78,674,600	-13,487,463	-81.6	38.40 48.70 39.10
12 tháng (2025-09-16)	-19.80	-33.17%	283,931,100	-38,333,863	-1,411.5	38.40 62.10 39.10
24 tháng (2024-09-23)	-24.87	-38.40%	395,807,709	-58,403,586	-2,933.8	38.40 76.92 39.10
36 tháng (2023-09-27)	-5.97	-13.02%	463,244,351	-61,159,875	-3,148.5	37.37 82.39 39.10
60 tháng (2021-10-07)	-12.35	-23.64%	488,175,362	-60,748,720	-3,088.9	37.37 82.39 39.10

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

THỐNG KÊ GIAO DỊCH