Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	49.60	914,100	48.90	50.70	48.90	13,600	97,800	-4.2
30/04/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
29/04/2026	44	984,100	44.40	44.70	43.90	23,600	619,400	-26.2
28/04/2026	44.50	626,700	44.70	44.70	44.20	37,200	267,900	-10.2
27/04/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
24/04/2026	44.50	636,100	44.80	45	44.40	4,600	253,000	-11.1
23/04/2026	44.80	843,300	45.20	45.30	44.50	43,000	332,700	-13.0
22/04/2026	44.90	537,900	45.20	45.40	44.60	13,900	209,700	-8.8
21/04/2026	45.40	829,500	45.90	45.90	44.90	10,700	247,000	-10.7
20/04/2026	45.80	490,200	45.90	46	45.50	7,800	143,600	-6.2
17/04/2026	45.80	918,100	46.30	46.70	45.60	9,600	246,400	-10.9
16/04/2026	46.30	366,400	46.80	47	46.30	2,800	0	0.1
15/04/2026	46.70	736,200	46.40	47.20	46.30	800	85,400	-4.0
14/04/2026	46.40	503,500	46.30	46.80	46	1,200	0	0.1
13/04/2026	46.30	440,100	46.30	46.30	45.80	800	0	0.0
10/04/2026	46.20	657,200	46.50	46.80	46.10	3,200	11,600	-0.4
09/04/2026	46.50	539,300	47	47	45.90	1,200	101,100	-4.6
08/04/2026	47	840,900	45.50	47.50	45.50	63,400	69,300	-0.3
07/04/2026	45.50	409,800	45.80	46	45	11,000	39,800	-1.3
06/04/2026	45.80	482,600	45.70	45.80	45	11,400	400	0.5
03/04/2026	45.60	601,800	46.30	46.80	45.40	9,800	300	0.4
02/04/2026	46.40	445,800	47.80	47.80	45.80	17,600	24,500	-0.3
01/04/2026	46.80	1,151,400	45.50	47.30	45.30	7,400	23,700	-0.8
31/03/2026	45.30	471,100	45.50	45.70	45	53,100	300	2.4
30/03/2026	45.10	487,400	45.40	45.60	44	69,200	47,400	1.0
27/03/2026	45.40	519,600	45.30	45.60	44.90	10,600	16,000	-0.2
26/03/2026	45	735,600	45.30	45.80	44.80	9,000	59,300	-2.3
25/03/2026	45.20	727,100	44.40	45.40	44.40	27,100	141,300	-5.1
24/03/2026	44.50	731,100	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	44.40	1,806,200	46.20	46.80	44.40	48,700	930,000	-39.6
19/03/2026	45.80	1,618,200	48.20	48.20	45.60	48,500	914,500	-39.9
18/03/2026	47.40	1,105,400	48.70	48.80	47	24,400	300,000	-13.1
17/03/2026	48.60	720,400	48.60	49.20	48.10	25,800	302,400	-13.4
16/03/2026	48.90	559,700	49	49.30	48.10	19,800	64,000	-2.2
13/03/2026	48.80	810,300	49.20	49.90	48.20	6,300	97,800	-4.5
12/03/2026	49.20	808,600	50	51	48.70	14,800	82,000	-3.3
11/03/2026	49.40	1,280,800	48.30	50	48	31,100	100,200	-3.4
10/03/2026	48.20	1,638,200	45	49.80	44.60	28,000	95,200	-3.2
09/03/2026	44.90	4,114,900	50	50	44.20	152,500	301,100	-6.8
06/03/2026	50.60	1,483,400	51.40	51.90	50.20	32,300	58,300	-1.3
05/03/2026	51.60	1,130,100	49.10	52.10	49.10	83,300	27,900	2.8
04/03/2026	50.80	2,729,100	51.10	51.20	49	120,900	131,000	-0.5
03/03/2026	51.20	2,246,100	51.20	52	50.70	17,200	33,100	-0.8
02/03/2026	51.40	3,835,900	53	53	50	106,100	59,800	2.4
27/02/2026	53.10	1,802,100	53.80	54.50	52.60	47,800	27,500	1.1
26/02/2026	53.60	3,149,700	55.60	55.90	52.90	11,700	67,300	-3.0
25/02/2026	55.50	1,905,900	54.90	56.90	54.90	10,300	33,000	-1.3
24/02/2026	54.60	1,668,900	55.30	55.40	54.50	2,400	331,500	-18.1
23/02/2026	55.30	2,560,600	54	56.30	53.90	11,800	511,500	-27.2
20/02/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
19/02/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
18/02/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
17/02/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
16/02/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
13/02/2026	53.80	997,500	53.90	54.10	53.40	4,300	8,100	-0.2
12/02/2026	53.80	742,600	54.30	54.60	53.50	19,600	8,400	0.6
11/02/2026	54.20	1,487,000	54	54.60	53.50	622,800	16,100	32.9
10/02/2026	53.80	1,607,200	55.50	56.50	53.20	843,300	55,100	42.3
09/02/2026	53.90	1,014,600	53.50	54.50	53.10	261,300	0	14.0
06/02/2026	52.90	2,807,600	54.20	54.80	51.80	112,100	15,000	5.2
05/02/2026	54.30	2,033,100	55.70	56.80	54.20	104,900	2,000	5.7
04/02/2026	55.70	2,198,300	56.10	57	55	66,900	5,600	3.4
03/02/2026	56.10	3,381,700	54.40	56.80	54.10	135,500	300	7.5
02/02/2026	54.40	2,749,600	54.90	55.70	52.80	244,600	308,200	-3.4
30/01/2026	54.80	3,661,000	52.60	55.90	52.40	124,000	12,200	6.0
29/01/2026	52.70	2,789,300	53.60	53.80	51.90	193,900	851,400	-34.4
28/01/2026	52.80	4,409,000	51.20	54.50	51	263,500	1,803,000	-81.5
27/01/2026	51.20	7,448,600	53.50	53.70	50.40	707,100	3,905,900	-164.0
26/01/2026	53.40	7,967,900	59.40	59.60	52	178,700	228,600	-2.7
23/01/2026	59.40	3,739,400	60.50	60.90	56.80	5,200	7,900	-0.2
22/01/2026	60.40	2,725,700	60	62.40	59.80	223,600	8,000	13.2
21/01/2026	59.80	3,460,700	61.30	61.40	58.50	72,700	7,400	3.9
20/01/2026	61.40	3,339,400	59.50	63.50	58.50	38,000	14,200	1.5
19/01/2026	59.60	3,619,900	61.90	61.90	59.20	15,300	600	0.9
16/01/2026	60.80	5,326,800	63.20	64.80	60.50	191,200	4,100	11.6
15/01/2026	62.20	5,592,400	61.70	64.80	61.20	200,400	520,400	-20.3
14/01/2026	61	10,409,400	55.20	62	55.20	319,300	1,093,200	-44.6
13/01/2026	55.30	4,887,000	58	58	54.30	124,100	1,212,500	-60.6
12/01/2026	57	4,303,300	55.60	59.30	55.40	132,500	674,500	-30.8
09/01/2026	55.20	4,407,900	52.90	56.20	52.80	22,100	713,900	-37.9
08/01/2026	52.90	4,225,000	51.20	55.20	51.20	98,700	834,800	-39.2
07/01/2026	51.30	3,390,000	49	52	49	29,000	979,700	-46.9
06/01/2026	49.20	1,296,700	49.90	49.90	48.90	17,200	634,500	-30.3
05/01/2026	49.60	914,100	48.90	50.70	48.90	13,600	97,800	-4.2
02/01/2026	54.80	3,661,000	52.60	55.90	52.40	124,000	12,200	6.0
01/01/2026	49.10	422,700	49.40	49.40	49	11,500	2,500	0.4
31/12/2025	49.10	422,700	49.40	49.40	49	11,500	2,500	0.4
30/12/2025	49.30	602,900	49.20	49.60	49	10,100	200,000	-9.3
29/12/2025	49	1,730,400	50	50	48.80	162,700	519,200	-17.5
26/12/2025	49.60	1,503,300	50.80	50.90	49.50	78,400	217,400	-6.9
25/12/2025	50.70	543,500	50.80	51.50	50.60	7,200	10,000	-0.1
24/12/2025	50.60	1,659,000	51.60	52	50.40	28,400	724,200	-35.3
23/12/2025	51.30	1,078,500	51.90	52.40	50.90	7,400	408,100	-20.6
22/12/2025	51.90	692,600	51.80	52.60	51.60	2,700	16,300	-0.7
19/12/2025	51.50	1,130,000	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	52.60	729,600	52	53.50	51.90	7,400	298,600	-15.3
15/12/2025	52.30	1,015,700	52.80	53.30	51.50	34,600	114,100	-4.2

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 (2026-08-19)	-1.20	-2.94%	13,493,000	-1,450,583	-68.5	39 55.20 39.80
2 tháng (2026-07-20)	-0.40	-1%	25,247,000	-1,981,183	-89.4	38.20 55.20 39.80
3 tháng (2026-06-22)	-5.30	-11.80%	37,020,600	-3,407,883	-149.9	38.20 55.20 39.80
6 tháng (2026-03-23)	-3.30	-7.69%	83,651,700	-12,624,783	-559.4	38.20 55.20 39.80
12 tháng (2025-09-23)	-18.30	-31.61%	296,670,100	-38,972,683	-1,946.1	38.20 62.20 39.80
24 tháng (2024-09-30)	-23.47	-37.21%	416,775,249	-59,784,845	-3,720.6	23.70 124.70 39.80
36 tháng (2023-10-04)	-5.67	-12.52%	487,795,147	-62,482,743	-3,895.9	23.70 124.70 39.80
60 tháng (2021-10-14)	-13.02	-24.74%	517,200,661	-62,654,017	-3,856.5	23.70 124.70 39.80

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

THỐNG KÊ GIAO DỊCH