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

53.90
-0.80
(-1.46%)
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
(2025-11-05) 		0 0% 21,854,200 -6,111,100 -335.6
52.50
56.40
53.90
2 tháng
(2025-10-06) 		-1 -1.79% 38,034,600 -8,833,200 -484.4
50.70
56.40
53.90
3 tháng
(2025-09-08) 		-4.10 -6.95% 50,965,200 -11,791,600 -655.7
50.70
59.80
53.90
6 tháng
(2025-06-09) 		-0.94 -1.68% 96,760,600 -23,325,071 -1,410.8
50.70
67.10
53.90
12 tháng
(2024-12-10) 		-18.92 -25.63% 146,757,520 -31,013,702 -2,141.9
49.09
76.92
53.90
24 tháng
(2023-12-18) 		15.77 40.30% 222,922,651 -32,297,908 -2,246.6
37.37
82.39
53.90
36 tháng
(2022-12-21) 		4.10 8.08% 234,022,105 -34,496,812 -2,396.8
37.37
82.39
53.90
60 tháng
(2020-12-31) 		5.68 11.55% 292,528,440 -25,444,094 -1,709.0
37.37
82.39
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
52.74
 69,900 53.29 53.47 51.95 12,801 45,901 -2.9
12/10/2021
53.29
 122,300 52.38 53.29 52.38 74,937 49,700 2.2
11/10/2021
52.38
 54,000 51.65 52.38 51.65 41,700 8 3.6
08/10/2021
51.65
 87,400 52.25 52.44 51.65 55,949 42,600 1.1
07/10/2021
52.25
 48,551 52.01 52.44 51.65 14,351 0 1.2
06/10/2021
52.01
 33,100 51.95 52.50 51.95 9,028 4,012 0
05/10/2021
51.95
 200,432 51.65 52.38 51.65 140,444 168,909 -2.4
04/10/2021
51.65
 105,497 50.43 51.83 50.43 56,018 7,100 4.1
01/10/2021
50.43
 60,660 50.49 51.04 50.31 21,300 13,000 0.7
30/09/2021
50.49
 37,381 50.80 51.34 50.43 24,950 0 2.1
29/09/2021
50.80
 50,081 50.43 51.34 49.95 19,520 11,400 0.7
28/09/2021
50.43
 38,450 51.22 51.22 50.19 13,940 0 1.2
27/09/2021
51.22
 93,905 51.59 51.95 50.43 48,800 0 4.1
24/09/2021
51.59
 70,568 51.65 51.65 48.61 63,100 100 5.3
23/09/2021
51.65
 232,354 50.86 51.83 50.49 167,000 41,700 10.6
22/09/2021
50.86
 133,877 49.46 51.65 48.97 74,040 31,800 3.6
21/09/2021
49.46
 94,913 50.07 50.07 48.97 2,400 3,900 -0.1
20/09/2021
50.07
 53,984 51.04 51.04 50.07 1,400 0 0.1
17/09/2021
51.04
 275,355 51.10 51.10 49.95 218,900 136,800 6.8
16/09/2021
51.10
 193,865 50.43 51.16 50.37 159,700 2,100 13.2
15/09/2021
50.43
 143,567 50.43 50.74 49.52 86,200 6,100 6.6
14/09/2021
50.43
 223,000 50.86 50.86 49.82 128,315 75,600 4.4
13/09/2021
50.86
 213,578 50.74 51.40 50.25 139,500 144,700 -0.4
10/09/2021
50.74
 366,840 50.43 51.95 50.01 239,200 135,117 8.8
09/09/2021
50.43
 693,955 47.82 51.53 48.30 238,100 74,928 13.3
08/09/2021
47.82
 226,880 47.51 48.61 47.27 168,100 48,722 9.4
07/09/2021
47.51
 122,952 46.79 47.88 46.30 92,900 3,700 7.0
06/09/2021
46.79
 106,700 47.09 47.27 46.48 40,500 800 3.1
01/09/2021
47.09
 50,306 47.09 47.51 46.79 262,200 233,100 2.3
31/08/2021
47.09
 55,565 48.06 48.12 46.85 16,120 0 1.3
30/08/2021
48.06
 167,513 46.91 48.06 46.66 124,000 5,700 9.3
27/08/2021
46.91
 163,810 46.85 46.91 46.48 84,600 94,000 -0.7
26/08/2021
46.85
 163,400 45.87 47.03 45.87 122,750 17,400 8.1
25/08/2021
45.87
 65,635 46.18 46.66 45.45 29,900 15,000 1.1
24/08/2021
46.18
 219,888 46.18 46.18 45.27 177,800 115,600 4.7
23/08/2021
46.18
 123,042 47.27 47.27 45.94 64,600 30,400 2.6
20/08/2021
47.27
 180,400 47.76 48.37 46.42 108,500 6,200 7.9
19/08/2021
47.76
 147,300 47.03 47.76 45.94 82,200 48,700 2.6
18/08/2021
47.03
 145,300 47.64 48.30 46.79 40,800 4,600 2.8
17/08/2021
47.64
 175,000 48.55 49.09 47.45 100,900 11,200 7.1
16/08/2021
48.55
 181,500 47.88 48.91 47.88 96,900 10,100 6.9
13/08/2021
47.88
 161,562 48.00 48.61 47.39 6,000 16,600 -0.8
12/08/2021
48.00
 460,500 46.79 48.30 46.30 190,000 27,600 12.6
11/08/2021
46.79
 115,760 46.36 47.09 46.12 26,400 31,200 -0.4
10/08/2021
46.36
 109,501 46.18 46.72 46.12 77,500 48,700 2.2
09/08/2021
46.18
 167,646 46.60 46.60 45.94 124,600 96,900 2.1
06/08/2021
46.60
 113,600 46.54 46.79 46.30 77,900 22,200 4.3
05/08/2021
46.54
 296,100 46.54 46.54 45.69 271,100 226,200 3.4
04/08/2021
46.54
 54,300 46.54 46.91 46.30 38,900 2,300 2.8
03/08/2021
46.54
 404,400 45.51 46.79 45.02 375,700 297,100 5.9
02/08/2021
45.51
 88,800 46.06 46.06 45.27 67,908 62,200 0.4
30/07/2021
46.06
 196,900 44.42 46.18 44.42 116,610 74,500 3.2
29/07/2021
44.42
 0 44.42 44.42 44.42 0 0 0
28/07/2021
44.42
 0 44.42 44.42 44.42 0 0 0
27/07/2021
44.42
 0 44.42 44.42 44.42 0 0 0
26/07/2021
44.42
 0 44.42 44.42 44.42 0 0 0
23/07/2021
44.42
 0 44.42 44.42 44.42 0 0 0
22/07/2021
44.42
 0 44.36 44.42 44.42 0 0 0
21/07/2021
44.36
 69,400 44.60 44.60 44.23 33,120 47,100 -1.0
20/07/2021
44.60
 62,910 44.36 44.78 43.81 29,400 45,300 -1.2
19/07/2021
44.36
 92,099 46.18 46.18 44.23 80,519 92,400 -0.9
16/07/2021
46.18
 105,817 46.36 46.66 45.75 76,700 50,000 2.0
15/07/2021
46.36
 65,228 45.57 46.54 45.27 47,007 4,300 3.2
14/07/2021
45.57
 91,649 45.51 45.57 44.96 80,400 2,530 5.8
13/07/2021
45.51
 121,074 43.87 45.57 43.38 51,920 1,800 3.6

Chính sách bảo mật | Điều khoản sử dụng |