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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |