Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	58.69	1,029,400	57.24	58.69	57.12	306,800	139,800	16.1
22/07/2025	57.12	610,000	57.12	57.66	57.05	25,900	367,300	-32.1
21/07/2025	57.12	778,300	57.78	58.69	57.05	46,500	432,700	-36.5
18/07/2025	57.90	732,200	57.12	58.09	56.81	46,800	101,000	-5.2
17/07/2025	56.93	454,400	57.18	57.60	56.81	7,500	23,800	-1.5
16/07/2025	57.05	304,600	57.18	57.30	56.87	25,000	58,400	-3.1
15/07/2025	56.99	418,700	56.57	57.36	56.57	126,500	184,400	-5.4
14/07/2025	56.51	776,000	57.05	57.42	56.39	180,800	463,900	-26.4
11/07/2025	56.99	799,200	57.30	57.54	56.69	129,900	588,900	-43.0
10/07/2025	57.12	876,900	57.72	57.97	56.99	36,500	452,800	-39.3
09/07/2025	57.72	345,800	57.72	58.21	57.54	27,700	169,600	-13.5
08/07/2025	57.60	481,000	58.27	58.27	57.48	51,400	287,600	0
07/07/2025	58.33	510,700	58.82	58.82	57.72	44,600	250,500	-19.6
04/07/2025	58.82	279,700	58.88	59.24	58.45	42,700	100,800	-5.6
03/07/2025	59.00	535,100	58.15	59.24	58.03	23,100	106,200	-8.0
02/07/2025	58.15	275,900	58.03	58.69	57.54	5,600	151,800	-14.0
01/07/2025	57.97	725,800	59.67	59.67	57.72	82,600	170,900	-8.5
30/06/2025	59.85	444,500	58.94	59.91	58.94	10,300	1,000	0.9
27/06/2025	59.06	550,000	58.15	59.36	58.09	3,000	17,100	-1.4
26/06/2025	58.21	569,400	57.12	58.27	56.99	25,500	11,500	0
25/06/2025	56.99	368,600	56.99	57.24	54.14	40,400	502,600	-42.8
24/06/2025	56.93	419,500	55.54	57.18	55.41	209,700	20,200	0
23/06/2025	55.47	297,200	55.96	55.96	55.17	75,500	57,300	1.7
20/06/2025	55.96	119,700	56.02	56.20	55.72	123,800	101,000	0
19/06/2025	55.96	212,500	56.51	56.51	55.66	8,000	61,200	0
18/06/2025	56.26	226,900	56.69	57.12	56.02	4,200	255,000	-23.3
17/06/2025	56.69	215,100	56.26	56.99	56.26	33,100	14,100	0
16/06/2025	56.45	507,400	56.14	56.51	55.60	229,600	201,800	2.6
13/06/2025	56.14	438,200	56.45	56.45	55.47	34,500	9,810	0
12/06/2025	56.33	350,200	55.17	56.45	54.99	389,000	757,500	0
11/06/2025	54.50	1,026,000	55.47	55.96	54.44	859,800	1,483,200	0
10/06/2025	55.23	742,600	55.90	56.26	55.05	138,700	556,024	0
09/06/2025	55.84	557,700	56.81	57.72	55.60	140,800	376,400	-21.7
06/06/2025	56.81	652,100	57.30	57.72	56.08	72,900	371,900	0
05/06/2025	57.30	610,700	58.21	58.33	57.18	7,000	363,800	-33.7
04/06/2025	58.03	526,100	58.76	58.94	57.84	253,100	610,900	-34.2
03/06/2025	58.69	278,200	58.94	59.55	58.33	21,500	150,700	-12.5
02/06/2025	58.82	158,600	59.42	59.42	58.51	17,800	52,400	0
30/05/2025	59.42	745,300	59.55	59.73	58.21	358,500	509,600	0
29/05/2025	59.24	788,600	61.19	61.19	59.12	201,700	463,400	0
28/05/2025	60.70	412,900	61.92	62.22	60.58	35,600	216,500	0
27/05/2025	61.79	359,800	61.79	62.89	61.55	79,700	60,700	0
26/05/2025	61.98	376,800	62.22	63.07	60.15	323,342	406,800	0
23/05/2025	62.22	448,300	60.09	63.01	60.03	261,700	287,300	0
22/05/2025	60.03	369,300	60.15	61.25	59.73	151,800	115,500	3.6
21/05/2025	60.82	580,200	59.55	61.37	59.24	153,500	0	15.1
20/05/2025	59.55	335,500	58.33	59.55	58.33	203,700	1,700	19.7
19/05/2025	58.33	243,800	59.06	59.06	58.15	165,300	164,300	0.1
16/05/2025	59.06	161,900	59.06	59.48	58.69	419,600	418,000	0.2
15/05/2025	58.94	300,500	59.55	59.55	58.69	303,500	300,000	0.3
14/05/2025	59.36	332,900	59.48	60.27	59.30	92,000	123,900	0
13/05/2025	59.36	445,500	59.67	59.85	59.24	183,800	163,000	0
12/05/2025	59.06	535,400	58.63	60.15	58.33	160,900	124,600	0
09/05/2025	57.72	278,300	58.03	58.63	57.24	48,900	45,100	0
08/05/2025	58.03	449,000	56.45	59.24	56.45	21,600	37,900	0
07/05/2025	56.20	206,800	56.69	56.69	55.90	49,800	31,100	0
06/05/2025	56.69	273,600	56.81	57.42	56.39	5,300	57,000	0
05/05/2025	56.81	240,000	57.18	58.33	54.99	84,200	68,000	0
29/04/2025	57.18	251,400	57.54	58.09	57.12	71,400	82,900	-1.1
28/04/2025	57.48	495,800	55.23	59.42	54.68	55,500	77,400	-2.1
25/04/2025	55.23	263,000	55.90	56.02	54.62	146,200	50,000	8.7
24/04/2025	54.87	194,100	54.93	55.05	54.20	58,500	33,100	2.3
23/04/2025	54.81	239,200	56.45	57.60	54.44	66,300	83,400	-1.6
22/04/2025	54.87	760,800	53.35	54.99	51.65	603,802	29,500	51.1
21/04/2025	53.35	353,100	54.38	54.50	52.92	167,700	186,700	-1.7
18/04/2025	54.32	628,200	54.81	55.29	53.47	17,750	329,900	-27.8
17/04/2025	54.68	418,000	54.99	55.23	53.77	47,470	98,500	-4.5
16/04/2025	55.23	385,800	56.51	56.51	54.08	12,250	94,700	-7.4
15/04/2025	56.69	628,600	56.81	56.81	54.20	130,600	144,800	-1.2
14/04/2025	56.69	368,200	57.72	58.33	56.33	223,200	330,400	-10.0
11/04/2025	57.42	1,060,000	60.15	60.76	55.29	19,600	423,700	-38.3
10/04/2025	58.69	278,100	55.29	58.69	55.29	30,800	258,800	-22.0
09/04/2025	52.56	960,000	49.88	55.72	47.45	499,800	194,890	25.4
08/04/2025	49.09	625,700	52.56	52.62	48.67	131,706	70,300	5.1
04/04/2025	52.56	643,000	51.53	53.04	45.27	165,114	77,500	7.4
03/04/2025	51.53	1,118,900	57.72	58.94	51.22	196,106	284,200	-7.6
02/04/2025	59.36	176,900	60.15	60.21	59.30	137	53,300	-5.2
01/04/2025	60.21	322,400	60.15	60.70	59.36	695	151,800	-14.9
31/03/2025	60.15	270,400	61.31	61.31	59.48	410	300	0.0
28/03/2025	60.82	169,600	61.98	62.34	60.76	2,000	0	0.2
27/03/2025	61.98	141,200	61.25	61.98	60.34	2,850	0	0.3
26/03/2025	61.25	288,300	62.22	63.01	60.82	33,725	0	3.4
25/03/2025	62.22	398,000	61.06	62.83	61.06	13,600	4,700	0.9
24/03/2025	61.06	371,400	58.82	61.31	58.69	11,100	5,700	0.5
21/03/2025	58.94	195,200	59.42	59.55	58.39	11,000	6,500	0.4
20/03/2025	59.42	356,100	60.27	60.27	58.63	5,430	44,400	-3.8
19/03/2025	59.91	579,800	61.49	61.55	59.61	5,600	115,800	-10.9
18/03/2025	61.37	211,200	63.49	63.49	61.37	2,100	100,000	0
17/03/2025	61.61	223,500	61.43	62.16	61.06	5,500	100,000	0
14/03/2025	61.25	826,600	62.58	63.25	60.58	27,015	540,400	-51.9
13/03/2025	62.58	276,500	63.13	63.80	62.10	6,300	49,500	-4.5
12/03/2025	63.19	558,300	63.68	63.68	61.98	6,200	248,300	-24.9
11/03/2025	63.68	300,000	63.74	63.74	62.40	200	5,050	-0.5
10/03/2025	63.68	276,600	64.35	64.41	63.31	100	0	0.0
07/03/2025	64.28	532,000	63.80	64.71	63.19	2,700	174,500	-17.9
06/03/2025	63.49	672,500	64.53	64.95	63.49	32,630	222,760	-20.0
05/03/2025	64.41	348,400	65.62	65.68	64.28	2,203	92,700	-9.6
04/03/2025	65.56	234,700	64.35	65.93	64.22	1,500	10,100	-0.9
03/03/2025	64.35	309,000	64.53	64.71	64.10	1,737	67,800	-7.0
28/02/2025	64.53	353,900	64.95	65.44	64.47	2,100	70,000	-7.2

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 (2025-11-12)	-0.50	-0.92%	22,579,800	-6,387,100	-347.7	52.50 55.40 52.80
2 tháng (2025-10-13)	-0.70	-1.28%	42,022,600	-10,381,000	-567.8	50.70 56.40 52.80
3 tháng (2025-09-15)	-5.90	-9.87%	54,500,000	-12,657,600	-698.9	50.70 59.80 52.80
6 tháng (2025-06-16)	-2.55	-4.51%	100,218,800	-23,423,337	-1,482.0	50.70 67.10 52.80
12 tháng (2024-12-17)	-19.01	-26.08%	151,692,041	-32,322,418	-2,185.6	49.09 76.92 52.80
24 tháng (2023-12-25)	15.01	38.61%	228,292,951	-33,456,890	-2,305.0	38.64 82.39 52.80
36 tháng (2022-12-28)	2.25	4.36%	240,347,884	-36,239,256	-2,500.1	37.37 82.39 52.80
60 tháng (2021-01-07)	4.56	9.25%	297,428,103	-27,608,794	-1,837.2	37.37 82.39 52.80

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

THỐNG KÊ GIAO DỊCH