Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	42.90	880,200	43	43.50	42.40	57,500	2,100	0
22/10/2026	43	2,380,600	41.70	43.90	41.50	77,700	11,100	0
21/10/2026	41.70	1,534,900	41.20	42.30	40.90	80,240	9,900	0
20/10/2026	41.20	523,900	41	41.30	40.60	26,800	15,137	0
19/10/2026	41.30	824,500	41.70	41.80	40.90	42,100	0	0
16/10/2026	41.40	1,679,000	41.40	42.30	41	73,100	1,500	0
15/10/2026	41	456,400	41.30	41.70	40.80	22,500	0	0
14/10/2026	41.30	1,011,900	41	42	40.70	51,800	1,652	0
13/10/2026	40.70	337,000	41.30	41.30	40.50	17,700	0	0
12/10/2026	41	1,056,200	41	42.20	40.90	55,900	0	0
09/10/2026	40.90	448,700	41.30	41.40	40.60	23,500	100	0
08/10/2026	41.30	910,500	41	41.80	40.50	50,500	1,300	2.0
07/10/2026	41	985,300	39.30	41.70	39.10	42,300	3,700	1.6
06/10/2026	39.30	281,600	39.20	39.30	38.70	16,300	500	0.6
05/10/2026	39.20	210,700	38.90	39.40	38.90	13,500	4,300	0.4
02/10/2026	39.20	263,600	39	39.30	38.80	13,500	0	0.5
01/10/2026	39.10	182,500	39.20	39.40	39	9,400	16,400	-0.3
30/09/2026	39.30	242,200	39.20	39.60	39	19,600	46,900	-1.1
29/09/2026	39.10	182,400	39.20	39.20	38.80	9,300	20,000	-0.4
28/09/2026	39.10	250,200	39.40	39.50	38.80	13,000	5,900	0.3
25/09/2026	39.40	188,500	39.50	39.50	39.10	12,400	14,000	-0.1
24/09/2026	39.40	249,300	39.40	39.50	39	15,400	100	0.6
23/09/2026	39.40	192,800	39.60	39.80	39.30	9,700	0	0.4
22/09/2026	39.60	139,600	39.70	39.90	39.50	7,100	0	0.3
21/09/2026	39.70	212,800	39.80	40	39.50	12,000	4,900	0.3
18/09/2026	39.80	207,600	39.60	39.90	39.50	42,200	500	1.7
17/09/2026	39.50	196,800	39.40	39.60	38.90	13,200	1,400	0.5
16/09/2026	39.40	149,000	39.40	39.60	39.10	25,400	0	1.0
15/09/2026	39.40	229,900	39.20	39.50	38.90	14,800	5,400	0.4
14/09/2026	39	413,400	39.10	39.40	38.70	26,100	82,400	-2.2
11/09/2026	39.10	460,800	39.90	39.90	39	41,000	99,600	-2.3
10/09/2026	39.90	193,300	40.60	40.60	39.90	7,900	54,500	-1.9
09/09/2026	40.10	705,700	40.20	40.40	39.80	28,700	433,100	-16.1
08/09/2026	40.30	368,800	40.50	40.50	40	43,000	144,300	-4.1
07/09/2026	40.30	492,000	41	41.10	40.30	63,600	163,500	-4.0
04/09/2026	41	268,600	41.30	41.40	40.80	13,500	84,100	-2.9
03/09/2026	41.30	771,700	42.20	42.40	40.90	50,600	262,700	-8.7
28/08/2026	42.40	478,100	42.20	42.50	41.90	50,700	3,400	2.0
27/08/2026	42.30	393,100	42.10	42.30	41.90	65,900	1,100	2.7
26/08/2026	42.10	473,800	41.70	42.50	41.70	78,000	1,000	3.2
25/08/2026	41.80	415,400	42.10	42.50	41.60	35,900	0	1.5
24/08/2026	42.10	831,800	41.40	42.40	41.40	56,200	258,700	-8.5
21/08/2026	41.50	383,600	41	41.50	40.70	15,300	21,900	-0.3
20/08/2026	41	242,200	40.80	41.10	40.50	14,900	3,100	0.5
19/08/2026	40.80	188,200	41.10	41.50	40.60	12,300	500	0.5
18/08/2026	41.10	340,500	40.60	41.50	40.40	700	9,500	-0.4
17/08/2026	40.70	199,200	40.50	40.90	40.20	200	0	0.0
14/08/2026	40.60	539,000	41	41.30	40	27,300	1,700	1.0
13/08/2026	41	427,900	41.50	41.80	40.70	100	5,600	-0.2
12/08/2026	41.40	460,300	41.40	41.60	40.90	19,500	40,700	-0.9
11/08/2026	41.40	607,100	42.30	42.80	41	36,100	84,100	-2.0
10/08/2026	42.30	916,100	41.50	42.80	41.50	105,500	100	4.5
07/08/2026	41.50	1,418,600	38.90	42	38.90	49,500	54,800	-0.1
06/08/2026	38.90	342,800	39.10	39.20	38.80	3,200	3,100	0.0
05/08/2026	39.10	571,700	39.70	39.70	39	8,500	126,500	-4.6
04/08/2026	39.40	600,200	40	40	39.20	19,000	349,300	-13.0
03/08/2026	39.90	741,400	39.20	40.20	39.20	28,100	280,400	-10.0
31/07/2026	39.20	360,500	39.60	39.90	39.10	30,500	54,200	-0.9
30/07/2026	39.50	395,600	38.80	39.60	38.60	23,600	14,400	0.4
29/07/2026	38.40	289,300	38.80	39	38.30	31,600	30,000	0.1
28/07/2026	38.70	414,200	37	38.80	37	31,500	23,000	0.3
27/07/2026	38.20	399,100	38.70	39.50	38	17,300	27,000	-0.4
24/07/2026	38.90	270,000	39	39.30	38.50	108,500	50,600	2.2
23/07/2026	38.90	590,200	39.10	39.10	38	71,600	17,500	2.1
22/07/2026	38.80	781,400	39.60	39.90	38.50	97,500	4,000	3.7
21/07/2026	39.60	452,400	40.10	40.50	39.60	26,300	33,800	-0.3
20/07/2026	40	636,500	41.70	41.70	39.90	9,500	65,900	-2.3
17/07/2026	41.50	176,000	41.50	42	41.40	3,900	15,600	-0.5
16/07/2026	41.60	821,100	42.40	42.50	41	3,900	216,900	-8.8
15/07/2026	42.30	287,900	42.80	42.80	42.20	7,000	3,500	0.1
14/07/2026	42.80	268,200	42.60	43	42.30	300	0	0.0
13/07/2026	42.80	471,200	42.50	43.50	42.30	200	100	0.0
10/07/2026	42.40	311,900	42.50	42.80	42.40	5,700	6,000	0.0
09/07/2026	42.60	361,200	43	43	42.50	300	76,000	-3.2
08/07/2026	43	323,600	42.80	43	42.60	100	95,900	-4.1
07/07/2026	42.90	686,000	43.20	43.20	42.70	6,800	203,000	-8.4
06/07/2026	43.10	796,600	43.50	43.80	43	10,800	233,800	-9.7
03/07/2026	43.60	716,400	43.80	43.90	43.50	5,000	194,000	-8.2
02/07/2026	52.90	2,807,600	54.20	54.80	51.80	112,100	15,000	5.2
01/07/2026	43.90	542,500	43.90	44	43.70	17,400	184,300	-7.3
30/06/2026	44	380,600	44	44.20	43.80	5,700	119,400	-5.0
29/06/2026	43.90	520,300	43.70	44.50	43.60	4,600	255,700	-11.0
26/06/2026	43.70	246,200	43.90	44	43.60	5,600	1,300	0.2
25/06/2026	43.90	380,700	44	44.20	43.70	11,600	4,700	0.3
24/06/2026	44.10	434,400	44.50	44.70	43.60	2,400	0	0.1
23/06/2026	44.40	569,300	45	45.30	44.30	0	2,300	-0.1
22/06/2026	44.90	671,900	44.20	45.60	44.20	800	3,400	-0.1
19/06/2026	44.20	406,400	44.40	44.50	44	17,900	0	0.8
18/06/2026	44.30	377,500	44.70	45	44.20	500	0	0.0
17/06/2026	44.50	843,700	45.10	45.40	44.30	7,200	370,100	-16.2
16/06/2026	45.10	759,200	45.40	46	44.90	24,100	5,000	0.9
15/06/2026	45.40	1,648,300	43.70	45.60	43.60	501,100	32,600	21.0
12/06/2026	43.50	354,200	43.40	43.70	43.30	200	1,200	0.0
11/06/2026	43.40	342,800	43.70	43.80	43.40	1,200	0	0.1
10/06/2026	43.70	286,200	43.50	43.70	43.40	66,300	0	2.9
09/06/2026	43.50	335,000	43.70	43.70	43.40	3,500	11,100	-0.3
08/06/2026	43.70	644,000	44	44	43.10	14,900	22,300	-0.3
05/06/2026	43.60	381,900	44.10	44.40	43.60	18,700	15,000	0.2
04/06/2026	44	560,700	43.80	44.40	43.70	6,200	10,500	-0.2
03/06/2026	43.70	403,300	43.70	43.90	43.40	70,400	4,900	2.8

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 (2026-09-08)	1	2.48%	7,439,700	-453,541	-22.1	39 42.90 42.90
2 tháng (2026-08-10)	-1	-2.36%	15,868,300	-748,941	-34.1	39 42.90 42.90
3 tháng (2026-07-10)	-1.10	-2.59%	26,468,500	-1,548,341	-66.1	38.20 42.90 42.90
6 tháng (2026-04-13)	-5	-10.80%	70,325,200	-11,242,341	-494.9	38.20 52.90 42.90
12 tháng (2025-10-13)	-13.30	-24.36%	283,795,700	-36,723,641	-1,831.5	38.20 62.20 42.90
24 tháng (2024-10-18)	-29	-41.25%	403,667,673	-58,336,660	-3,652.5	23.70 76.92 42.90
36 tháng (2023-10-24)	-3.18	-7.14%	473,013,921	-59,809,360	-3,721.3	23.70 82.39 42.90
60 tháng (2021-11-03)	-10.83	-20.78%	499,293,108	-59,954,803	-3,691.9	23.70 82.39 42.90

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

THỐNG KÊ GIAO DỊCH