Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/04/2025	80.80	625,700	86.50	86.60	80.10	143,106	78,200	5.1
04/04/2025	86.50	643,000	84.80	87.30	74.50	165,114	77,500	7.4
03/04/2025	84.80	1,118,900	95	97	84.30	196,106	284,200	-7.6
02/04/2025	97.70	176,900	99	99.10	97.60	137	53,300	-5.2
01/04/2025	99.10	322,400	99	99.90	97.70	695	151,800	-14.9
31/03/2025	99	270,400	100.90	100.90	97.90	410	300	0.0
28/03/2025	100.10	169,600	102	102.60	100	2,000	0	0.2
27/03/2025	102	141,200	100.80	102	99.30	2,850	0	0.3
26/03/2025	100.80	288,300	102.40	103.70	100.10	33,725	0	3.4
25/03/2025	102.40	398,000	100.50	103.40	100.50	13,600	4,700	0.9
24/03/2025	100.50	371,400	96.80	100.90	96.60	11,100	5,700	0.5
21/03/2025	97	195,200	97.80	98	96.10	11,000	6,500	0.4
20/03/2025	97.80	356,100	99.20	99.20	96.50	5,430	44,400	-3.8
19/03/2025	98.60	579,800	101.20	101.30	98.10	5,600	115,800	-10.9
18/03/2025	101	211,200	104.50	104.50	101	2,100	100,000	0
17/03/2025	101.40	223,500	101.10	102.30	100.50	5,500	100,000	0
14/03/2025	100.80	826,600	103	104.10	99.70	27,015	540,400	-51.9
13/03/2025	103	276,500	103.90	105	102.20	6,300	49,500	-4.5
12/03/2025	104	558,300	104.80	104.80	102	6,200	248,300	-24.9
11/03/2025	104.80	300,000	104.90	104.90	102.70	200	5,050	-0.5
10/03/2025	104.80	276,600	105.90	106	104.20	100	0	0.0
07/03/2025	105.80	532,000	105	106.50	104	2,700	174,500	-17.9
06/03/2025	104.50	672,500	106.20	106.90	104.50	32,630	222,760	-20.0
05/03/2025	106	348,400	108	108.10	105.80	2,203	92,700	-9.6
04/03/2025	107.90	234,700	105.90	108.50	105.70	1,500	10,100	-0.9
03/03/2025	105.90	309,000	106.20	106.50	105.50	1,737	67,800	-7.0
28/02/2025	106.20	353,900	106.90	107.70	106.10	2,100	70,000	-7.2
27/02/2025	107.70	124,600	108.20	108.90	107.20	3,300	4,800	-0.2
26/02/2025	108	150,200	107.40	108.50	107.40	600	9,500	-1.0
25/02/2025	107.40	142,400	109	109	107.10	500	18,600	-1.9
24/02/2025	109.20	530,100	109.80	110.10	105.60	10,800	127,700	-12.5
21/02/2025	109.80	257,000	111.30	112	109.80	16,300	9,800	0.7
20/02/2025	111.40	475,800	109	111.40	109	96,801	34,300	6.9
19/02/2025	108.90	470,000	105.50	109.60	105.50	4,128	46,373	-4.6
18/02/2025	105	479,000	107.80	107.80	104.50	30,800	127,200	-10.2
17/02/2025	106.80	892,900	112.30	112.30	106	69,144	191,700	-13.2
14/02/2025	112.30	1,226,600	116	116	109.80	56,000	232,400	-19.9
13/02/2025	116	306,700	115	117.10	115	1,600	5,200	-0.4
12/02/2025	116.20	572,498	116.20	116.80	115	6,400	1,600	0.6
11/02/2025	116.20	849,030	119.60	120.20	116.10	37,900	102,600	-7.6
10/02/2025	120	682,819	123.20	123.70	119.10	12,800	0	1.5
07/02/2025	124.70	354,521	124.70	124.70	122.60	0	1,100	-0.1
06/02/2025	124.80	302,750	123.80	126.40	123.80	4,900	0	0.6
05/02/2025	123.20	509,731	123.50	124.80	123	3,600	205,700	-24.8
04/02/2025	122.80	451,061	122.70	123.50	121.70	103,411	175,400	-8.8
03/02/2025	122.40	390,700	123	124.50	122	5,000	58,310	0
24/01/2025	121.50	272,848	121.40	123.70	121.40	1,400	32,400	-3.8
23/01/2025	122	281,830	121	122	120.80	6,500	62,700	-6.8
22/01/2025	120.30	374,987	122	122	120.20	6,600	154,100	-17.8
21/01/2025	122	415,893	124	124.30	121.10	5,100	103,600	-12.0
20/01/2025	123.30	580,603	123.20	125.50	123.10	175,300	268,100	-11.5
17/01/2025	122.50	900,802	119.60	123	119.10	3,600	536,600	-64.5
16/01/2025	119.50	218,492	119.90	120	118.80	2,800	90,129	-10.4
15/01/2025	119	238,999	120	121	118.90	6,650	99,900	-11.1
14/01/2025	120	126,815	121.40	121.40	119.20	26,900	5,700	2.5
13/01/2025	121.40	187,406	120	121.40	118.60	5,200	1,100	0.5
10/01/2025	120	568,223	123.50	123.80	119.50	5,900	273,200	-32.5
09/01/2025	123.30	106,772	123.80	124.40	122.70	4,100	2,100	0.2
08/01/2025	123.70	127,629	124	124.90	122.60	11,500	0	1.4
07/01/2025	124	213,396	123	124	122	43,600	400	5.3
06/01/2025	122.90	380,130	124.40	124.60	121	4,300	29,300	-3.1
03/01/2025	123.50	563,556	127.20	127.90	123.20	7,550	180,200	-21.5
02/01/2025	126.60	633,134	125.50	128.90	125.30	15,400	265,000	-31.7
31/12/2024	125.90	523,759	125	126	123.90	12,700	184,100	-21.3
30/12/2024	125.80	374,539	125	126.50	123.70	1,100	118,100	-14.5
27/12/2024	124.50	631,740	124	127	122.70	62,900	52,850	1.2
26/12/2024	124.90	399,786	125	125	123.20	32,143	126,950	-11.7
25/12/2024	124.50	414,168	125.30	127.20	123.80	48,527	86,600	-4.8
24/12/2024	126	473,651	126	126.50	124.60	117,700	96,900	2.6
23/12/2024	126	567,386	123.90	127.50	123.90	6,200	222,800	-27.1
20/12/2024	123.90	860,923	118.80	124.30	118.80	8,400	336,161	-39.6
19/12/2024	118.70	187,888	119.50	119.70	118.30	3,700	51,700	-5.7
18/12/2024	119.90	176,627	119.60	120	118.40	1,400	49,900	-5.8
17/12/2024	120	213,649	120.10	120.80	119.40	2,600	28,800	-3.1
16/12/2024	120	354,785	119.90	120.50	119	59,216	162,800	-12.5
13/12/2024	120	309,759	119.50	120.40	117.80	800	41,000	-4.8
12/12/2024	119.30	460,318	121.20	122.20	118	2,800	177,300	-20.9
11/12/2024	120.50	313,253	121.50	122.50	120.30	500	54,200	-6.5
10/12/2024	121.50	200,264	122.50	123.40	121.20	0	37,700	-4.6
09/12/2024	122	253,408	121.50	123.50	121	0	69,500	-8.5
06/12/2024	121.50	238,366	123.90	123.90	121.40	2,600	97,200	-11.5
05/12/2024	122.50	376,666	123.90	123.90	121.60	72,500	153,200	-10.3
04/12/2024	122	485,627	122	125.70	120.90	25,000	202,000	-21.8
03/12/2024	122	493,148	123.80	124.70	121.50	33,200	201,253	-20.6
02/12/2024	126.30	388,973	125.70	127.80	122.80	46,500	148,700	-12.8
29/11/2024	125.70	312,571	124.30	127.50	124.30	103,619	99,800	0.5
28/11/2024	124.30	413,476	121.30	125.40	121.30	2,103	119,000	-14.5
27/11/2024	122	423,861	120	122.70	119.10	72,100	168,400	-11.7
26/11/2024	119.90	226,284	119	121.30	118.60	30,300	29,000	0.1
25/11/2024	118.70	178,308	120.50	123	118.50	5,300	50,700	-5.4
22/11/2024	119.70	134,767	119.50	120.90	119.40	16,000	40,900	-3.0
21/11/2024	120	139,661	119.20	120.80	118.20	1,000	16,000	-1.8
20/11/2024	119.90	169,817	120	120.50	116	10,575	11,200	-0.1
19/11/2024	120	252,913	120	124	118.60	5,204	59,200	-6.6
18/11/2024	120	177,962	117.80	120.20	117	2,000	6,800	-0.6
15/11/2024	117.80	251,560	118.50	118.50	114.80	6,700	5,700	0.1
14/11/2024	118	110,738	120.20	120.20	118	600	2,200	-0.2
13/11/2024	121.50	108,916	116	122.50	116	0	11,800	-1.4
12/11/2024	122	210,323	122	123	119	10,900	41,700	-3.7
11/11/2024	121.30	217,836	120	124.50	120	101,000	98,300	0.3

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 (2025-03-10)	-18.30	-17.46%	8,346,900	-1,200,254	-111.0	84.80 104.80 86.50
2 tháng (2025-02-06)	-38.30	-30.69%	18,614,318	-2,356,144	-234.9	84.80 124.80 86.50
3 tháng (2025-01-07)	-37.50	-30.24%	24,580,505	-4,008,422	-429.0	84.80 124.80 86.50
6 tháng (2024-10-09)	-22.50	-20.64%	43,111,696	-5,509,229	-625.8	84.80 126.60 86.50
12 tháng (2024-04-12)	1.60	1.88%	87,388,822	-6,268,587	-732.0	81.80 135.60 86.50
24 tháng (2023-04-18)	9.50	12.34%	117,133,944	-9,301,270	-919.2	61.50 135.60 86.50
36 tháng (2022-04-25)	3.50	4.22%	127,096,271	-8,604,890	-859.9	61.50 135.60 86.50
60 tháng (2020-05-04)	28.90	50.17%	226,587,419	-3,275,505	-390.8	51.60 135.60 86.50

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

THỐNG KÊ GIAO DỊCH