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

44.60
-0.70
(-1.55%)
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
(2026-05-18) 		0 0% 16,551,300 -2,613,232 0
43.40
45.40
44.60
2 tháng
(2026-04-20) 		-0.70 -1.53% 30,086,400 -7,847,174 0
43.40
45.80
44.60
3 tháng
(2026-03-19) 		-1.80 -3.84% 47,075,400 -9,676,460 -61.5
42.90
46.90
44.60
6 tháng
(2025-12-19) 		-6.40 -12.43% 197,619,400 -22,018,560 -701.5
42.90
62.10
44.60
12 tháng
(2025-06-23) 		-10.37 -18.70% 300,379,800 -45,863,297 -2,197.4
42.90
67.10
44.60
24 tháng
(2024-06-27) 		-31.15 -40.86% 383,357,654 -54,666,161 -2,901.8
42.90
76.92
44.60
36 tháng
(2023-07-03) 		-0.77 -1.69% 438,199,148 -58,574,109 -3,210.2
37.37
82.39
44.60
60 tháng
(2021-07-13) 		-0.41 -0.90% 467,405,261 -54,765,126 -2,883.6
37.37
82.39
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |