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

48.50
-0.50
(-1.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-5 -9.21% 33,872,200 272,600 17.3
44.80
55.60
49
2 tháng
(2026-01-12) 		-7.90 -13.81% 123,553,300 -7,513,200 -397.4
44.80
62.10
49
3 tháng
(2025-12-15) 		-3 -5.74% 150,114,200 -12,348,500 -642.2
44.80
62.10
49
6 tháng
(2025-09-15) 		-10.50 -17.56% 205,610,400 -25,176,000 -1,350.2
44.80
62.10
49
12 tháng
(2025-03-18) 		-12.07 -19.67% 277,706,400 -39,629,974 -2,250.9
44.80
67.10
49
24 tháng
(2024-03-25) 		-1.68 -3.29% 362,382,603 -45,190,082 -2,919.6
44.80
82.39
49
36 tháng
(2023-03-29) 		-0.28 -0.57% 389,318,960 -48,640,266 -3,141.6
37.37
82.39
49
60 tháng
(2021-04-08) 		4.76 10.69% 432,096,579 -40,114,424 -2,481.5
37.37
82.39
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
52.86
 17,600 52.86 52.86 51.65 11,100 680,100 -65.0
28/07/2022
52.86
 20,238 53.35 53.47 51.65 11,200 6,533 0.4
27/07/2022
53.35
 24,900 52.19 53.35 51.22 20,600 500 1.7
26/07/2022
52.19
 13,924 51.71 52.19 51.46 6,700 1,700 0.4
25/07/2022
51.71
 16,514 51.65 51.71 50.49 11,500 400 0.9
22/07/2022
51.65
 28,510 50.43 51.65 50.43 23,601 400 1.9
21/07/2022
50.43
 10,600 50.98 51.04 50.19 3,400 2,000 0.1
20/07/2022
50.98
 26,007 49.28 51.04 49.52 19,400 600 1.6
19/07/2022
49.28
 26,910 49.22 49.40 48.49 13,407 300 1.1
18/07/2022
49.22
 24,600 48.79 50.37 48.79 11,300 0 0.9
15/07/2022
48.79
 63,400 47.64 48.79 47.33 14,200 5,100 0.7
14/07/2022
47.64
 36,300 47.09 47.64 47.09 23,100 17,400 0.4
13/07/2022
47.09
 113,600 47.09 47.39 47.09 70,200 105,200 -2.7
12/07/2022
47.09
 17,100 47.03 47.45 47.03 5,800 12,900 -0.6
11/07/2022
47.03
 23,940 47.03 48.61 46.97 7,400 14,800 -0.6
08/07/2022
47.03
 22,917 47.09 47.15 46.91 5,800 21,317 -1.2
07/07/2022
47.09
 33,410 47.03 47.27 47.03 110 28,400 -2.2
06/07/2022
47.03
 5,300 47.51 47.51 46.91 1,200 3,200 -0.2
05/07/2022
47.51
 5,300 47.94 48.00 47.45 4,000 500 0.3
04/07/2022
47.94
 2,800 48.00 48.00 47.64 500 900 -0.0
01/07/2022
48.00
 21,010 48.00 48.49 47.39 3,000 8,700 -0.5
30/06/2022
48.00
 26,202 48.61 48.61 48.00 21,402 11,300 0.8
29/06/2022
48.61
 66,600 48.61 48.91 48.18 47,100 45,700 0.1
28/06/2022
48.61
 134,500 48.61 49.16 45.87 97,800 104,100 -0.5
27/06/2022
48.61
 143,110 48.61 48.79 47.39 133,401 136,000 -0.2
24/06/2022
48.61
 68,928 46.60 49.22 46.48 62,900 35,200 2.2
23/06/2022
46.60
 225,130 46.30 46.79 46.18 205,707 203,230 0.2
22/06/2022
46.30
 223,100 46.18 46.60 46.06 194,500 204,400 -0.8
21/06/2022
46.18
 26,802 46.48 47.15 46.06 15,800 15,800 0.0
20/06/2022
46.48
 69,103 48.00 48.00 46.48 54,400 49,600 0.4
17/06/2022
48.00
 59,101 48.85 48.85 46.12 24,601 40,400 -1.2
16/06/2022
48.85
 37,101 49.09 49.09 48.85 321,400 34,600 25.6
15/06/2022
49.09
 9,503 48.91 49.64 48.61 4,402 5,200 -0.1
14/06/2022
48.91
 69,500 51.40 51.40 48.91 129,000 44,500 7.6
13/06/2022
51.40
 25,547 51.10 51.40 50.43 22,400 13,500 0.7
10/06/2022
51.10
 53,240 51.53 51.65 51.04 39,100 38,500 0.1
09/06/2022
51.53
 71,001 51.53 51.65 51.53 57,300 466,800 -33.6
08/06/2022
51.53
 30,120 51.40 52.19 51.46 22,800 24,400 -0.1
07/06/2022
51.40
 22,000 51.65 51.83 51.40 14,900 16,000 -0.1
06/06/2022
51.65
 30,518 51.77 52.25 51.46 10,602 26,300 -1.3
03/06/2022
51.77
 69,102 52.62 52.80 51.65 54,300 46,000 0.7
02/06/2022
52.62
 25,138 52.80 53.47 52.56 14,807 2,400 1.1
01/06/2022
52.80
 26,140 52.80 52.86 52.62 17,900 13,700 0.4
31/05/2022
52.80
 16,771 52.80 52.80 52.56 511,500 511,300 0.0
30/05/2022
52.80
 39,317 52.74 53.17 52.68 17,001 30,700 -1.2
27/05/2022
52.74
 49,618 52.62 52.86 52.50 40,700 40,800 -0.0
26/05/2022
52.62
 10,940 52.86 52.86 52.50 7,700 8,300 -0.1
25/05/2022
52.86
 98,920 52.50 53.17 52.80 94,300 81,300 1.1
24/05/2022
52.50
 112,904 52.01 52.50 52.01 310,000 300,403 0.8
23/05/2022
52.01
 21,037 51.95 52.86 52.01 13,601 6,500 0.6
20/05/2022
51.95
 34,005 52.25 52.86 51.65 25,100 12,600 1.1
19/05/2022
52.25
 28,205 51.95 52.25 50.49 22,100 9,900 1.0
18/05/2022
51.95
 71,420 52.13 52.25 51.16 55,704 55,300 0.0
17/05/2022
52.13
 78,361 50.43 52.13 49.52 53,200 57,500 -0.3
16/05/2022
50.43
 34,455 52.25 53.10 50.01 12,905 26,800 -1.2
13/05/2022
52.25
 98,822 53.89 53.89 50.43 50,900 66,700 -1.3
12/05/2022
53.89
 36,756 54.68 55.29 53.59 117,600 103,100 1.3
11/05/2022
54.68
 41,501 54.14 55.29 54.14 27,300 31,800 -0.4
10/05/2022
54.14
 68,245 51.77 56.87 51.04 58,708 14,800 3.9
09/05/2022
51.77
 43,923 52.68 52.86 51.10 31,923 14,700 1.5
06/05/2022
52.68
 14,100 54.02 54.02 52.31 4,900 6,100 -0.1
05/05/2022
54.02
 36,814 52.38 54.08 53.41 28,204 800 2.4
04/05/2022
52.38
 4,823 53.47 53.47 52.01 0 200 -0.0
29/04/2022
53.47
 17,713 53.47 53.96 50.43 11,300 2,200 0.8
28/04/2022
53.47
 22,801 53.41 53.77 51.65 14,100 5,200 0.8
27/04/2022
53.41
 21,918 52.86 53.47 52.25 17,000 9,400 0.7
26/04/2022
52.86
 41,400 50.43 53.47 49.82 25,800 11,200 1.3
25/04/2022
50.43
 100,720 54.20 54.20 50.13 41,600 37,900 0.4
22/04/2022
54.20
 28,900 55.90 55.90 54.08 6,400 11,801 -0.5
21/04/2022
55.90
 53,600 55.29 55.90 53.47 29,900 26,100 0.4
20/04/2022
55.29
 66,600 55.60 56.51 55.29 58,600 45,200 1.2
19/04/2022
55.60
 82,500 55.60 57.48 54.99 0 0 0
18/04/2022
55.60
 28,100 55.05 55.84 54.93 15,000 600 1.3
15/04/2022
55.05
 10,400 54.68 55.47 54.68 0 0 0
14/04/2022
54.68
 28,198 55.41 56.14 54.68 4,100 20,000 -1.4
13/04/2022
55.41
 9,515 55.54 55.90 55.29 1,900 7,200 -0.5
12/04/2022
55.54
 22,962 55.90 56.20 55.35 4,500 3,500 0.1
08/04/2022
55.90
 19,702 56.20 56.51 55.90 3,900 0 0.4
07/04/2022
56.20
 26,600 57.60 57.60 56.20 5,200 11,600 -0.6
06/04/2022
57.60
 16,500 57.72 57.72 56.99 400 100 0.0
05/04/2022
57.72
 49,912 57.05 58.09 56.51 18,600 9,500 0.9
04/04/2022
57.05
 48,522 56.39 57.12 56.26 19,010 3,900 1.4
01/04/2022
56.39
 31,500 56.33 56.51 54.38 21,200 8,600 1.2
31/03/2022
56.33
 44,400 55.90 56.75 56.20 24,500 5,200 1.8
30/03/2022
55.90
 112,676 55.17 55.90 54.68 74,815 35,500 3.6
29/03/2022
55.17
 85,600 54.44 55.29 54.08 53,700 44,400 0.8
28/03/2022
54.44
 48,820 54.50 54.62 54.38 35,200 25,600 0.9
25/03/2022
54.50
 85,200 54.50 54.99 54.50 34,300 55,600 -1.9
24/03/2022
54.50
 25,001 54.44 54.56 54.26 10,000 13,000 -0.3
23/03/2022
54.44
 81,500 54.38 54.68 54.44 69,800 55,400 1.3
22/03/2022
54.38
 74,720 54.56 54.62 54.14 56,609 42,600 1.3
21/03/2022
54.56
 93,401 53.83 54.62 54.08 81,200 73,400 0.7
18/03/2022
53.83
 16,602 54.26 54.44 53.83 2,900 5,200 -0.2
17/03/2022
54.26
 39,215 54.44 54.99 54.20 21,300 27,300 -0.5
16/03/2022
54.44
 20,200 54.08 55.29 54.38 1,700 9,100 -0.7
15/03/2022
54.08
 57,122 54.38 54.68 54.08 16,600 45,320 -2.6
14/03/2022
54.38
 68,409 55.54 55.54 54.14 20,100 32,600 -1.1
11/03/2022
55.54
 118,744 53.47 55.60 53.77 72,626 54,100 1.7
10/03/2022
53.47
 104,500 54.20 54.99 53.47 33,700 87,600 -4.8
09/03/2022
54.20
 49,500 54.68 54.68 53.59 30,300 40,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |