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)
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
12/07/2021
43.87
 200,027 45.57 45.75 43.75 92,500 44,400 3.6
09/07/2021
45.57
 177,517 46.97 46.97 45.51 116,900 107,500 0.7
08/07/2021
46.97
 460,400 46.00 47.21 45.87 353,900 211,000 0
07/07/2021
46.00
 141,800 45.57 46.18 45.51 92,500 15,400 5.8
06/07/2021
45.57
 179,512 46.79 46.79 45.21 93,174 0 7.1
05/07/2021
46.79
 110,202 47.58 47.58 46.66 45,861 17,700 2.2
02/07/2021
47.58
 266,073 47.64 47.82 47.15 213,200 300 16.7
01/07/2021
47.64
 588,001 45.75 47.70 45.57 470,000 16,100 35.1
30/06/2021
45.75
 289,444 45.57 46.18 38.95 227,304 59,900 12.6
29/06/2021
45.57
 342,669 46.85 46.85 45.39 190,720 100,300 6.8
28/06/2021
46.85
 280,387 45.94 46.91 45.94 185,600 7,200 13.7
25/06/2021
45.94
 404,623 44.72 46.30 44.84 273,900 600 20.6
24/06/2021
44.72
 121,638 44.90 44.96 43.75 86,800 1,200 6.3
23/06/2021
44.90
 84,530 44.66 45.02 44.48 42,500 400 3.1
22/06/2021
44.66
 465,963 43.50 45.02 37.19 156,900 132,603 1.8
21/06/2021
43.50
 215,300 43.44 43.99 43.14 126,800 100,000 0
18/06/2021
43.44
 48,939 43.38 43.75 37.06 19,700 100 1.4
17/06/2021
43.38
 66,100 43.75 43.75 42.84 16,200 0 1.1
16/06/2021
43.75
 105,888 43.81 44.36 43.14 32,300 5,400 1.9
15/06/2021
43.81
 134,040 44.17 44.60 37.67 80,600 0 5.9
14/06/2021
44.17
 238,894 43.75 44.42 36.82 121,900 5,800 8.4
11/06/2021
43.75
 253,105 42.41 43.75 36.46 271,900 116,000 11.1
10/06/2021
42.41
 137,455 43.20 43.26 36.46 57,700 50,800 0.5
09/06/2021
43.20
 138,623 42.29 49.09 42.29 59,600 100 4.2
08/06/2021
42.29
 420,735 42.23 44.05 41.86 892,200 963,921 -4.8
07/06/2021
42.23
 259,030 40.71 42.23 41.01 114,700 29,400 5.8
04/06/2021
40.71
 257,543 41.68 41.92 35.36 62,500 201,000 -9.3
03/06/2021
41.68
 101,255 40.95 42.11 36.46 2,220 400 0.1
02/06/2021
40.95
 198,657 41.01 41.07 36.46 57,300 117,700 -4.1
01/06/2021
41.01
 539,850 40.59 46.72 36.46 361,600 318,000 2.9
31/05/2021
40.59
 201,605 41.62 41.80 36.46 36,900 41,260 -0.3
28/05/2021
41.62
 114,480 42.17 42.17 36.46 28,900 1,200 1.9
27/05/2021
42.17
 62,300 42.47 42.53 41.62 12,400 5,300 0.5
26/05/2021
42.47
 351,900 42.53 42.59 42.35 325,700 16,600 21.6
25/05/2021
42.53
 328,100 42.47 42.65 42.23 354,450 118,200 16.5

Chính sách bảo mật | Điều khoản sử dụng |