Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	63.70	647,100	63.90	64.50	63.40	53,200	131,400	-5.0
18/08/2025	63.60	756,000	64.40	64.40	63.50	269,600	323,300	-3.4
15/08/2025	64	1,051,900	63.90	65.70	63.90	54,900	362,700	-19.8
14/08/2025	63.90	1,240,900	64.80	65	63.50	63,000	481,900	-26.8
13/08/2025	64.50	1,409,600	65.20	66.10	64	144,300	508,600	-23.5
12/08/2025	65.10	986,000	66.70	66.70	65.10	10,400	259,200	-16.3
11/08/2025	66.20	1,028,500	66.70	68	66.10	30,800	356,900	-21.7
08/08/2025	66.70	1,012,200	67.10	68.30	66.20	65,400	134,400	-4.6
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/64.58 (Volume + 64.58%, Ratio=0.65)
07/08/2025	67.10	2,075,000	65	72	65	14,500	527,600	-34.5
06/08/2025	63.86	1,463,400	61.98	64.35	60.76	389,600	19,600	38.4
05/08/2025	61.85	1,113,800	61.98	62.40	58.33	60,500	107,400	-4.8
04/08/2025	61.98	930,800	61.37	62.34	61.19	21,100	350,700	-33.4
01/08/2025	61.06	601,800	60.94	61.85	60.82	16,700	11,500	0.5
31/07/2025	60.94	812,800	59.48	61.37	59.24	19,200	7,800	1.1
30/07/2025	59.55	555,700	60.15	60.15	58.33	37,100	3,700	3.2
29/07/2025	58.57	1,551,900	60.34	62.22	57.78	29,100	338,000	-30.5
28/07/2025	59.91	1,096,400	59.18	60.34	59.18	302,500	327,700	-2.5
25/07/2025	59.18	888,500	59.30	59.97	58.94	48,100	148,300	-9.8
24/07/2025	58.57	809,500	58.69	59.30	58.21	23,000	227,200	-19.7
23/07/2025	58.45	881,700	57.24	58.69	57.12	306,800	139,800	16.1
22/07/2025	57.12	573,000	57.12	57.66	57.05	25,900	367,300	-32.1
21/07/2025	57.05	764,500	57.78	58.69	57.05	46,500	432,700	-36.5
18/07/2025	57.84	686,400	57.12	58.09	56.81	46,800	101,000	-5.2
17/07/2025	56.93	441,900	57.18	57.60	56.81	7,500	23,800	-1.5
16/07/2025	57.05	287,900	57.18	57.30	56.87	25,000	58,400	-3.1
15/07/2025	56.81	418,600	56.57	57.36	56.57	126,500	184,400	-5.4
14/07/2025	56.57	772,200	57.05	57.42	56.39	180,800	463,900	-26.4
11/07/2025	57.12	799,000	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	57.66	345,700	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	-22.4
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	1.3
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	17.7
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	2.1
19/06/2025	55.96	212,500	56.51	56.51	55.66	8,000	61,200	-4.9
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	257,000	-20.8
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	9,800	2.3
12/06/2025	56.33	350,200	55.17	56.45	54.99	389,000	757,500	-33.1
11/06/2025	54.50	1,026,000	55.47	55.96	54.44	859,800	1,483,200	-56.1
10/06/2025	55.23	742,600	55.90	56.26	55.05	138,700	555,300	-38.0
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	-27.8
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	156,900	-13.1
02/06/2025	58.82	158,600	59.42	59.42	58.51	17,800	52,400	-3.3
30/05/2025	59.42	745,300	59.55	59.73	58.21	358,500	509,600	-14.5
29/05/2025	59.24	788,600	61.19	61.19	59.12	201,700	463,400	-25.8
28/05/2025	60.70	412,900	61.92	62.22	60.58	35,600	216,500	-18.2
27/05/2025	61.79	359,800	61.79	62.89	61.55	79,700	60,700	1.9
26/05/2025	61.98	376,800	62.22	63.07	60.15	323,300	406,800	-8.5
23/05/2025	62.22	448,300	60.09	63.01	60.03	261,700	287,300	-2.6
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	-3.1
13/05/2025	59.36	445,500	59.67	59.85	59.24	383,800	373,000	1.1
12/05/2025	59.06	535,400	58.63	60.15	58.33	410,900	384,600	2.6
09/05/2025	57.72	278,300	58.03	58.63	57.24	168,900	45,100	12.7
08/05/2025	58.03	449,000	56.81	59.24	56.45	21,600	37,900	-1.6
07/05/2025	56.63	327,100	56.39	56.93	55.90	417,300	531,600	-9.6
06/05/2025	56.69	273,600	56.81	57.42	56.39	465,900	532,600	-6.2
05/05/2025	56.81	240,000	58.03	58.33	54.99	323,200	307,000	1.6
29/04/2025	57.18	251,645	57.54	58.09	57.12	421,400	433,000	-1.1
28/04/2025	57.48	496,858	55.23	59.42	54.68	95,500	124,800	-2.8
25/04/2025	55.23	263,309	55.90	56.02	54.62	153,900	50,000	9.4
24/04/2025	54.87	194,237	54.93	55.05	54.20	58,500	39,500	1.7
23/04/2025	54.81	239,583	56.45	57.60	54.44	76,400	94,300	-1.6
22/04/2025	54.87	761,512	53.35	54.99	51.65	644,407	54,000	52.5
21/04/2025	53.35	353,561	54.38	54.50	52.92	185,100	200,000	-1.3
18/04/2025	54.32	629,610	54.81	55.29	53.47	17,750	476,400	-40.9
17/04/2025	54.68	418,341	54.99	55.23	53.77	504,770	556,500	-4.6
16/04/2025	55.23	386,876	56.51	56.51	54.08	12,250	117,600	-9.5
15/04/2025	56.69	629,550	56.81	56.81	54.20	190,600	155,000	3.4
14/04/2025	56.69	369,350	57.72	58.33	56.33	447,200	559,500	-10.5
11/04/2025	57.42	1,062,043	60.15	60.76	55.29	19,600	480,400	-43.7
10/04/2025	58.69	279,012	55.29	58.69	55.29	30,800	258,800	-22.0
09/04/2025	52.56	961,492	49.88	55.72	47.45	510,800	198,890	26.0
08/04/2025	49.09	626,967	52.56	52.62	48.67	143,106	78,200	5.4
04/04/2025	52.56	644,305	51.53	53.04	45.27	169,514	77,500	7.8
03/04/2025	51.53	1,121,257	57.72	58.94	51.22	196,106	284,200	-7.6
02/04/2025	59.36	177,144	60.15	60.21	59.30	137	53,300	-5.2
01/04/2025	60.21	322,931	60.15	60.70	59.36	695	151,800	-14.9
31/03/2025	60.15	270,786	61.31	61.31	59.48	410	300	0.0
28/03/2025	60.82	170,235	61.98	62.34	60.76	2,000	0	0.2
27/03/2025	61.98	141,836	61.25	61.98	60.34	22,850	300	2.3

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	1	2.48%	7,439,700	-453,541	-22.1	39 41.30 39
2 tháng (2026-08-10)	-1	-2.36%	15,868,300	-748,941	-34.1	39 42.40 39
3 tháng (2026-07-10)	-1.10	-2.59%	26,468,500	-1,548,341	-66.1	38.20 42.80 39
6 tháng (2026-04-13)	-5	-10.80%	70,325,200	-11,242,341	-494.9	38.20 52.90 39
12 tháng (2025-10-13)	-13.30	-24.36%	283,795,700	-36,723,641	-1,831.5	38.20 62.20 39
24 tháng (2024-10-18)	-29	-41.25%	403,667,673	-58,336,660	-3,652.5	23.70 76.92 39
36 tháng (2023-10-24)	-3.18	-7.14%	473,013,921	-59,809,360	-3,721.3	23.70 82.39 39
60 tháng (2021-11-03)	-10.83	-20.78%	499,293,108	-59,954,803	-3,691.9	23.70 82.39 39

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

THỐNG KÊ GIAO DỊCH