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

44.50
-1.70
(-3.68%)
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) 		-7.10 -12.84% 33,885,400 -1,613,000 -81.9
44.80
55.60
46.90
2 tháng
(2026-01-19) 		-11.40 -19.13% 96,236,700 -4,576,600 -226.6
44.80
61.40
46.90
3 tháng
(2025-12-19) 		-3.30 -6.41% 150,544,000 -12,342,100 -639.9
44.80
62.10
46.90
6 tháng
(2025-09-22) 		-9.40 -16.32% 205,077,000 -24,707,100 -1,317.3
44.80
62.10
46.90
12 tháng
(2025-03-24) 		-12.86 -21.07% 279,620,900 -39,866,904 -2,260.0
44.80
67.10
46.90
24 tháng
(2024-03-29) 		-3.33 -6.45% 364,617,605 -45,654,402 -2,941.7
44.80
82.39
46.90
36 tháng
(2023-04-04) 		-1.08 -2.19% 392,436,955 -49,178,587 -3,169.8
37.37
82.39
46.90
60 tháng
(2021-04-14) 		4.51 10.33% 434,741,007 -40,434,334 -2,493.2
37.37
82.39
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2021
42.47
 102,900 42.47 42.47 41.99 37,000 22,000 1.0
21/05/2021
42.47
 369,300 42.11 42.47 42.05 324,300 21,500 21.1
20/05/2021
42.11
 161,300 41.92 42.23 41.80 137,917 16,000 8.4
19/05/2021
41.92
 85,100 42.41 42.53 41.62 33,700 31,000 0.2
18/05/2021
42.41
 255,700 42.35 42.47 42.11 249,500 95,900 10.7
17/05/2021
42.35
 218,000 41.92 42.53 41.86 187,400 13,200 12.1
14/05/2021
41.92
 500,003 42.90 43.02 41.56 149,600 290,800 -9.7
13/05/2021
42.90
 169,414 43.14 43.20 42.71 97,900 63,290 2.5
12/05/2021
43.14
 88,303 43.32 43.75 43.08 32,100 0 2.3
11/05/2021
43.32
 591,662 43.75 43.75 42.53 482,100 164,400 22.6
10/05/2021
43.75
 222,900 42.84 43.75 42.53 152,000 100,900 3.6
07/05/2021
42.84
 179,000 43.75 43.75 42.65 70,900 128,700 -4.1
06/05/2021
43.75
 113,585 44.29 44.29 43.75 39,810 51,900 -0.9
05/05/2021
44.29
 135,322 43.08 44.96 42.84 79,300 10,100 5.0
04/05/2021
43.08
 173,625 44.05 44.05 42.53 620,520 619,000 0.1
29/04/2021
44.05
 111,450 43.81 44.17 43.75 90,630 8,400 6.0
28/04/2021
43.81
 198,123 44.11 44.11 43.75 162,100 151,100 0.8
27/04/2021
44.11
 318,321 44.11 44.11 43.20 295,400 127,400 12.2
26/04/2021
44.11
 320,012 44.17 44.36 43.93 290,500 117,700 12.5
23/04/2021
44.17
 93,383 44.05 44.17 43.75 76,100 900 5.4
22/04/2021
44.05
 337,625 44.17 44.66 43.99 239,600 144,100 7.0
20/04/2021
44.17
 312,220 42.59 44.29 42.59 462,600 258,400 14.7
19/04/2021
42.59
 201,470 43.08 43.14 42.47 91,800 83,000 0.6
16/04/2021
43.08
 192,800 43.14 43.38 42.65 329,100 291,500 2.7
15/04/2021
43.14
 213,514 43.69 44.05 42.96 265,800 362,100 -6.8
14/04/2021
43.69
 459,529 43.93 44.05 43.44 554,400 596,000 -3.0
13/04/2021
43.93
 125,293 44.36 44.48 43.75 506,300 500,000 0.5
12/04/2021
44.36
 248,729 44.42 44.60 44.17 57,410 159,300 -7.4
09/04/2021
44.42
 96,500 44.54 44.60 44.29 700 18,500 -1.3
08/04/2021
44.54
 141,850 44.96 45.21 44.36 4,300 50,500 -3.4
07/04/2021
44.96
 139,054 45.08 45.08 44.72 310,300 251,400 4.3
06/04/2021
45.08
 214,312 44.66 45.33 44.84 324,800 229,900 7.0
05/04/2021
44.66
 364,494 45.39 45.69 44.66 305,500 342,400 -2.7
02/04/2021
45.39
 188,965 45.15 45.51 38.28 29,600 16,600 0.6
01/04/2021
45.15
 164,600 44.84 45.27 44.84 134,600 102,100 2.4
31/03/2021
44.84
 57,066 44.96 45.02 44.42 14,100 0 1.0
30/03/2021
44.96
 117,787 44.90 45.02 44.78 88,500 800 6.5
29/03/2021
44.90
 85,504 44.23 45.08 44.42 19,900 1,000 1.4
26/03/2021
44.23
 98,230 44.72 44.78 43.14 500 0 0.0
25/03/2021
44.72
 191,711 44.72 44.96 44.29 149,700 0 11.0
24/03/2021
44.72
 178,419 44.72 44.72 43.63 10,500 2,400 0.6
23/03/2021
44.72
 452,948 45.21 45.21 44.66 212,600 179,710 2.4
22/03/2021
45.21
 424,430 45.27 52.19 45.08 281,600 51,200 16.8
19/03/2021
45.27
 724,878 45.51 45.57 45.27 904,000 432,014 35.3
18/03/2021
45.51
 468,669 45.08 45.69 45.27 198,700 153,400 3.4
17/03/2021
45.08
 463,838 45.51 45.81 44.96 145,900 288,900 -10.6
16/03/2021
45.51
 356,700 46.18 46.24 45.45 92,400 178,307 -6.7
15/03/2021
46.18
 165,354 46.54 46.54 46.00 46,230 35,400 0.8
12/03/2021
46.54
 219,845 46.66 46.72 46.24 161,713 140,101 1.7
11/03/2021
46.66
 130,789 45.69 52.44 45.63 53,700 32,800 1.3
10/03/2021
45.69
 323,216 45.63 46.06 39.19 110,000 188,200 -5.9
09/03/2021
45.63
 429,100 46.54 46.66 45.63 87,200 216,100 -9.8
08/03/2021
46.54
 252,900 46.79 47.39 46.48 47,300 126,000 -6.1
05/03/2021
46.79
 243,441 46.48 47.03 46.00 33,200 50,100 -1.3
04/03/2021
46.48
 487,987 46.12 47.09 45.94 153,500 143,210 0.8
03/03/2021
46.12
 216,300 46.18 46.30 45.63 56,610 106,700 -3.8
02/03/2021
46.18
 194,169 46.36 46.85 46.00 16,800 50,000 -2.5
01/03/2021
46.36
 222,949 45.15 46.48 45.15 10,120 4,000 0.5
26/02/2021
45.15
 96,800 45.15 45.27 44.42 100,700 101,100 -0.0
25/02/2021
45.15
 140,477 44.96 45.27 44.96 71,800 19,400 3.9
24/02/2021
44.96
 155,242 44.90 45.45 44.66 62,600 45,000 1.3
23/02/2021
44.90
 532,716 45.02 45.87 44.48 157,000 422,800 -19.7
22/02/2021
45.02
 268,680 44.11 45.15 44.36 63,600 88,000 -1.8
19/02/2021
44.11
 206,300 43.57 44.17 43.32 284,340 260,600 1.7
18/02/2021
43.57
 268,000 44.60 44.60 43.44 32,200 200,000 -12.1
17/02/2021
44.60
 40,439 44.05 44.66 43.57 5,900 1,500 0.3
09/02/2021
44.05
 321,234 45.27 45.27 41.99 62,700 345,200 -19.6
08/02/2021
45.27
 426,200 45.51 45.51 42.41 220,800 203,600 0
05/02/2021
45.51
 88,607 44.96 45.57 44.66 55,350 13,000 3.2
04/02/2021
44.96
 119,827 43.63 44.96 43.44 59,100 40,600 1.4
03/02/2021
43.63
 73,721 42.23 43.75 42.53 122,500 100,000 1.6
02/02/2021
42.23
 215,997 42.84 43.02 41.32 63,000 165,100 -7.0
01/02/2021
42.84
 252,000 42.59 44.36 42.65 216,800 179,262 2.7
29/01/2021
42.59
 207,733 40.71 45.39 40.10 175,300 235,900 -4.3
28/01/2021
40.71
 577,532 44.05 44.05 37.85 293,240 50,400 16.0
27/01/2021
44.05
 187,952 45.57 45.63 43.75 117,300 110,100 0.5
26/01/2021
45.57
 390,720 46.97 46.97 44.96 229,000 132,000 7.2
25/01/2021
46.97
 145,821 47.45 47.45 46.97 60,864 39,400 1.7
22/01/2021
47.45
 475,600 47.45 47.64 46.79 374,355 223,500 11.8
21/01/2021
47.45
 225,311 47.51 48.12 47.39 74,700 179,200 -8.2
20/01/2021
47.51
 537,326 47.39 48.00 46.79 285,900 109,000 13.7
19/01/2021
47.39
 545,230 48.61 48.79 43.14 158,900 136,500 1.8
18/01/2021
48.61
 181,432 48.79 49.09 48.61 11,100 52,600 -3.3
15/01/2021
48.79
 565,826 49.28 49.82 48.67 10,300 256,518 -19.9
14/01/2021
49.28
 311,177 49.76 50.25 49.28 19,900 135,100 -9.4
13/01/2021
49.76
 313,666 50.19 50.43 49.28 51,800 79,200 -2.3
12/01/2021
50.19
 169,100 50.37 50.37 49.22 6,200 2,800 0.3
11/01/2021
50.37
 340,700 48.91 50.61 48.91 3,000 28,500 -2.1
08/01/2021
48.91
 304,203 49.34 49.58 48.61 5,500 170,600 -13.3
07/01/2021
49.34
 178,700 49.52 49.82 49.22 27,230 46,100 -1.5
06/01/2021
49.52
 211,100 49.82 50.37 49.28 38,100 53,000 -1.2
05/01/2021
49.82
 159,937 50.49 50.74 49.70 2,400 1,320 0.1
04/01/2021
50.49
 516,500 49.22 51.04 48.55 166,720 236,100 -5.7
31/12/2020
49.22
 785,700 47.03 49.22 47.15 555,700 26,200 42.2
30/12/2020
47.03
 231,805 47.39 47.51 46.18 4,200 127,400 -9.6
29/12/2020
47.39
 321,090 46.30 47.76 46.30 4,970 230 0.4
28/12/2020
46.30
 141,710 46.66 46.66 45.57 4,400 50,000 -3.5
25/12/2020
46.66
 89,900 45.87 46.66 45.94 2,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |