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

48.20
-0.40
(-0.82%)
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
(2026-02-23) 		-6.80 -12.30% 32,004,400 -1,292,200 -66.3
44.80
55.60
48.70
2 tháng
(2026-01-16) 		-12.30 -20.23% 99,683,400 -4,575,800 -231.3
44.80
61.40
48.70
3 tháng
(2025-12-17) 		-4.10 -7.79% 149,726,000 -12,136,500 -630.4
44.80
62.10
48.70
6 tháng
(2025-09-18) 		-10.30 -17.52% 204,450,800 -24,718,300 -1,321.2
44.80
62.10
48.70
12 tháng
(2025-03-24) 		-12.56 -20.58% 277,739,900 -39,546,104 -2,244.4
44.80
67.10
48.70
24 tháng
(2024-03-27) 		-2.72 -5.31% 363,258,402 -45,343,702 -2,926.9
44.80
82.39
48.70
36 tháng
(2023-04-03) 		-0.90 -1.82% 390,569,876 -48,864,486 -3,154.7
37.37
82.39
48.70
60 tháng
(2021-04-12) 		4.14 9.34% 433,234,029 -40,209,124 -2,484.6
37.37
82.39
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2022
54.68
 105,019 54.26 55.05 53.47 202,300 16,000 16.8
07/03/2022
54.26
 194,934 56.75 56.75 53.77 18,900 53,300 -3.1
04/03/2022
56.75
 99,018 56.69 57.12 56.33 556,200 61,800 47.5
03/03/2022
56.69
 52,234 57.30 57.48 56.51 5,525 29,300 -2.2
02/03/2022
57.30
 31,500 57.90 58.63 56.81 8,500 300 0.8
01/03/2022
57.90
 31,953 58.27 58.27 57.30 10,001 0 1.0
28/02/2022
58.27
 28,371 58.94 58.94 57.18 8,700 1,000 0.7
25/02/2022
58.94
 108,809 57.12 58.94 57.18 93,806 5,500 8.5
24/02/2022
57.12
 154,007 57.42 57.48 56.57 137,100 91,600 4.3
23/02/2022
57.42
 84,212 57.72 58.51 57.18 21,300 600 2.0
22/02/2022
57.72
 60,516 58.57 58.57 57.42 15,500 15,200 0.0
21/02/2022
58.57
 75,971 58.57 59.55 58.57 41,534 24,200 1.7
18/02/2022
58.57
 171,598 58.27 59.24 57.24 125,701 68,300 5.5
17/02/2022
58.27
 106,076 58.33 58.82 57.66 72,410 63,000 0.9
16/02/2022
58.33
 58,922 58.63 58.76 57.78 7,100 33,200 -2.5
15/02/2022
58.63
 214,666 55.29 59.55 54.99 44,400 121,400 -7.2
14/02/2022
55.29
 123,664 56.51 56.93 55.29 48,800 45,900 0.3
11/02/2022
56.51
 106,368 56.51 57.12 55.11 43,130 10,026 3.1
10/02/2022
56.51
 126,320 58.03 58.03 56.51 78,900 18,300 5.7
09/02/2022
58.03
 167,422 57.30 58.82 56.51 52,305 9,524 4.1
08/02/2022
57.30
 71,748 56.69 57.72 56.45 51,514 53,800 -0.2
07/02/2022
56.69
 308,930 52.86 60.15 52.80 33,000 149,200 -10.6
28/01/2022
52.86
 51,559 52.86 53.10 52.56 48,316 50,000 -0.1
27/01/2022
52.86
 66,875 51.53 53.47 52.07 64,200 23,800 3.5
26/01/2022
51.53
 20,349 51.34 52.38 51.04 15,019 10,800 0.4
25/01/2022
51.34
 17,600 52.13 52.38 51.04 9,600 1,005,300 -80.1
24/01/2022
52.13
 72,217 52.86 52.86 51.40 58,602 14,200 3.8
21/01/2022
52.86
 9,394 53.04 53.35 52.56 3,213 2,480 0.1
20/01/2022
53.04
 50,800 52.98 53.47 52.25 40,800 40,800 0.0
19/01/2022
52.98
 9,511 53.47 53.59 52.98 5,900 6,000 -0.0
18/01/2022
53.47
 70,800 53.47 53.83 53.47 53,400 36,400 1.5
17/01/2022
53.47
 46,800 53.47 54.08 53.47 0 0 0
14/01/2022
53.47
 42,441 53.47 54.08 53.47 38,419 22,900 1.4
13/01/2022
53.47
 71,538 52.31 54.93 53.41 60,900 16,000 4.0
12/01/2022
52.31
 75,711 53.04 53.04 52.31 7,610 45,500 -3.3
11/01/2022
53.04
 35,010 52.31 53.17 52.50 31,800 11,300 1.8
10/01/2022
52.31
 60,704 52.62 53.47 52.31 51,600 19,100 2.8
07/01/2022
52.62
 51,189 52.86 53.17 52.25 3,416 17,200 -1.2
06/01/2022
52.86
 34,432 53.17 53.17 52.07 20,026 7,600 1.1
05/01/2022
53.17
 101,898 52.56 53.59 52.25 90,457 19,500 6.2
04/01/2022
52.56
 93,768 52.86 52.86 51.65 67,410 23,400 3.8
31/12/2021
52.86
 229,700 50.31 52.86 49.46 0 0 0
30/12/2021
50.31
 64,941 49.88 50.43 49.58 44,100 25,200 1.6
29/12/2021
49.88
 21,900 49.76 49.88 49.64 513,407 499,800 1.1
28/12/2021
49.76
 159,200 49.52 49.82 49.22 149,800 114,800 2.9
27/12/2021
49.52
 38,228 49.64 50.13 49.22 34,510 21,500 1.1
24/12/2021
49.64
 46,309 48.61 49.82 48.61 39,800 9,700 2.5
23/12/2021
48.61
 32,386 49.58 49.58 48.37 24,030 21,600 0.2
22/12/2021
49.58
 71,900 48.79 49.76 48.79 63,290 43,000 1.6
21/12/2021
48.79
 109,400 49.28 49.58 48.79 53,700 89,800 -2.9
20/12/2021
49.28
 32,800 49.82 50.19 49.28 24,100 18,500 0.5
17/12/2021
49.82
 45,137 49.28 50.13 49.64 40,600 27,400 1.1
16/12/2021
49.28
 71,300 49.28 49.82 49.28 68,200 51,300 1.4
15/12/2021
49.28
 28,600 49.64 49.76 49.22 44,170 36,700 0.6
14/12/2021
49.64
 26,600 49.82 49.82 49.64 24,205 6,926 1.4
13/12/2021
49.82
 88,370 49.82 49.95 49.22 67,900 60,720 0.6
10/12/2021
49.82
 12,980 49.88 50.55 49.82 300 4,000 -0.3
09/12/2021
49.88
 128,647 49.28 50.13 49.28 146,900 120,600 2.2
08/12/2021
49.28
 113,900 48.61 49.28 48.61 89,300 98,500 -0.7
07/12/2021
48.61
 133,946 47.70 49.09 47.88 96,500 93,000 0.3
06/12/2021
47.70
 46,310 48.61 48.61 47.51 14,700 25,800 -0.9
03/12/2021
48.61
 19,747 48.79 49.34 48.61 6,700 2,500 0.3
02/12/2021
48.79
 51,467 48.97 48.97 48.61 21,510 36,720 -1.2
01/12/2021
48.97
 52,867 49.28 49.34 48.79 9,630 38,500 -2.3
30/11/2021
49.28
 53,282 49.76 51.04 49.28 12,025 41,807 -2.4
29/11/2021
49.76
 155,648 51.10 51.10 49.22 112,300 127,800 -1.3
26/11/2021
51.10
 121,300 51.34 51.34 50.74 82,300 99,100 -1.4
25/11/2021
51.34
 21,995 51.34 51.65 51.16 6,500 11,500 -0.4
24/11/2021
51.34
 200,700 51.65 51.89 51.10 173,300 152,900 1.7
23/11/2021
51.65
 98,568 51.89 52.07 51.53 66,700 68,600 -0.2
22/11/2021
51.89
 75,958 52.56 52.62 51.83 51,600 18,700 2.8
19/11/2021
52.56
 80,451 52.86 53.29 52.25 52,400 30,800 1.9
18/11/2021
52.86
 40,069 52.74 53.47 52.56 22,900 25,000 -0.2
17/11/2021
52.74
 227,967 52.25 53.35 52.19 166,200 156,500 0.8
16/11/2021
52.25
 55,844 51.95 52.50 51.89 49,240 15,700 2.9
15/11/2021
51.95
 29,051 52.50 52.50 51.83 11,300 300 0.9
12/11/2021
52.50
 17,506 51.83 52.50 51.77 13,731 4,100 0.8
11/11/2021
51.83
 37,600 52.01 52.38 51.83 10,200 16,600 -0.5
10/11/2021
52.01
 41,350 53.04 53.04 52.01 10,300 27,700 -1.5
09/11/2021
53.04
 89,100 53.35 53.35 52.31 59,300 61,000 -0.1
08/11/2021
53.35
 91,326 52.86 53.53 52.01 83,300 6,900 6.7
05/11/2021
52.86
 96,754 52.62 53.10 52.01 80,000 7,000 6.4
04/11/2021
52.62
 61,824 52.13 52.74 51.71 58,600 7,403 4.4
03/11/2021
52.13
 164,089 52.13 52.13 51.53 150,100 110,800 3.3
02/11/2021
52.13
 74,778 52.25 52.25 51.34 14,000 39,230 -2.1
01/11/2021
52.25
 58,303 52.92 52.92 52.25 48,414 14,100 3.0
29/10/2021
52.92
 155,890 52.44 52.92 52.19 120,330 77,500 3.7
28/10/2021
52.44
 115,849 51.71 52.44 51.28 69,763 94,200 -2.1
27/10/2021
51.71
 31,800 51.77 52.19 51.71 538,200 525,100 1.1
26/10/2021
51.77
 34,628 51.95 51.95 51.53 25,010 19,000 0.5
25/10/2021
51.95
 38,200 52.56 52.56 51.71 21,500 14,029 0.6
22/10/2021
52.56
 18,900 52.38 52.56 52.07 6,400 0 0.6
21/10/2021
52.38
 51,700 52.50 52.62 51.95 38,600 6,600 2.8
20/10/2021
52.50
 18,500 51.65 52.56 51.71 12,000 500 1.0
19/10/2021
51.65
 65,400 51.83 51.89 51.46 23,000 31,600 -0.7
18/10/2021
51.83
 73,900 52.38 52.38 51.65 25,196 38,100 -1.1
15/10/2021
52.38
 47,800 52.62 52.86 52.25 31,600 12,900 1.6
14/10/2021
52.62
 99,200 52.74 52.86 52.01 69,110 37,100 2.8

Chính sách bảo mật | Điều khoản sử dụng |