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)
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
24/12/2020
45.87
 154,167 46.48 46.91 45.57 12,500 19,100 -0.5
23/12/2020
46.48
 227,224 46.79 47.03 46.30 22,901 51,050 -2.2
22/12/2020
46.79
 233,008 47.21 47.21 46.48 3,100 3,300 -0.0
21/12/2020
47.21
 211,688 47.39 47.51 47.03 25,800 23,000 0.2
18/12/2020
47.39
 372,900 46.97 48.00 46.91 336,620 161,100 13.7
17/12/2020
46.97
 672,062 48.00 48.00 40.83 43,914 202,800 -12.2
16/12/2020
48.00
 452,135 47.70 48.30 47.64 229,015 58,900 13.5
15/12/2020
47.70
 501,620 47.70 47.82 47.03 253,910 30,000 17.5
14/12/2020
47.70
 383,822 47.33 47.94 46.97 167,309 20,000 11.5
11/12/2020
47.33
 381,761 46.24 47.39 46.24 119,500 214,300 -7.3
10/12/2020
46.24
 558,753 45.33 47.09 38.22 28,715 56,600 -2.1
09/12/2020
45.33
 448,401 44.54 45.57 44.54 7,400 63,700 -4.2
08/12/2020
44.54
 188,836 44.36 44.66 44.29 700 63,500 -4.6
07/12/2020
44.36
 113,007 44.48 44.96 44.05 7,210 20,100 -0.9
04/12/2020
44.48
 601,302 43.38 45.33 43.26 273,238 405,300 -9.7
03/12/2020
43.38
 122,100 43.75 43.75 43.38 239,800 202,200 2.7
02/12/2020
43.75
 249,300 43.63 43.93 43.14 80,550 0 5.8
01/12/2020
43.63
 283,812 43.93 43.93 41.99 149,200 10,500 9.9
30/11/2020
43.93
 229,500 43.50 44.60 43.57 80,000 101,200 -1.5
27/11/2020
43.50
 175,627 43.08 43.93 43.08 115,100 2,920 0.0
26/11/2020
43.08
 321,784 43.75 43.75 42.78 115,100 2,920 7.9
25/11/2020
43.75
 297,170 45.02 45.27 43.14 31,500 22,150 0.7
24/11/2020
45.02
 237,300 45.27 45.63 44.54 34,700 51,000 0
23/11/2020
45.27
 291,267 44.90 45.27 42.53 83,910 10,200 0
20/11/2020
44.90
 360,637 43.81 44.90 43.69 85,400 300 6.2
19/11/2020
43.81
 354,914 43.75 43.99 42.53 113,200 11,500 7.3
18/11/2020
43.75
 542,036 42.71 44.29 42.78 200,870 111,650 6.4
17/11/2020
42.71
 350,277 41.68 42.84 41.68 165,700 100 11.5
16/11/2020
41.68
 481,233 41.92 42.53 41.38 195,210 1,100 13.4
13/11/2020
41.92
 412,157 41.44 42.05 41.32 190,700 550 13.1
12/11/2020
41.44
 303,286 40.71 41.50 40.71 107,530 1,200 7.2
11/11/2020
40.71
 444,995 40.04 40.95 40.10 61,100 72,500 -0.8
10/11/2020
40.04
 1,043,436 38.34 43.93 38.46 165,100 148,700 1.1
09/11/2020
38.34
 98,679 38.28 38.34 37.67 37,200 4,200 2.1
06/11/2020
38.28
 54,751 38.28 38.34 38.16 35,110 5,500 1.9
05/11/2020
38.28
 104,605 38.34 38.52 38.28 75,810 1,200 4.7
04/11/2020
38.34
 104,893 38.16 38.46 38.16 35,600 0 2.2
03/11/2020
38.16
 35,804 38.04 38.34 38.04 10,000 400 0.6
02/11/2020
38.04
 73,868 37.43 38.40 37.55 47,144 0 2.9
30/10/2020
37.43
 138,241 37.49 37.61 37.37 42,200 51,800 -0.6
29/10/2020
37.49
 180,023 37.67 37.67 37.12 61,020 48,500 0.8
28/10/2020
37.67
 207,779 38.58 38.58 37.43 83,200 12,700 4.4
27/10/2020
38.58
 165,822 38.64 38.89 38.28 36,100 4,900 2.0
26/10/2020
38.64
 192,292 38.58 38.95 38.52 46,100 6,400 2.5
23/10/2020
38.58
 225,333 37.73 38.70 37.73 15,600 0 1.0
22/10/2020
37.73
 66,990 37.67 37.73 37.55 28,600 0 1.8
21/10/2020
37.67
 111,165 37.73 37.98 37.61 62,500 0 3.9
20/10/2020
37.73
 89,900 37.98 37.98 37.61 36,000 17,400 1.2
19/10/2020
37.98
 157,000 37.91 38.04 37.55 89,700 53,020 2.3
16/10/2020
37.91
 231,482 37.55 38.34 37.37 86,800 81,100 0.3
15/10/2020
37.55
 449,100 37.37 37.98 37.06 111,100 260,500 -9.2
14/10/2020
37.37
 262,700 37.98 38.28 37.06 49,500 94,300 -2.8
13/10/2020
37.98
 158,900 38.40 38.58 37.85 18,200 78,900 -3.8
12/10/2020
38.40
 257,865 38.64 39.43 38.16 24,400 110,700 -5.5
09/10/2020
38.64
 169,538 38.22 38.83 37.98 1,020 100,100 -6.2
08/10/2020
38.22
 468,129 38.58 38.58 37.85 32,400 126,700 -5.9
07/10/2020
38.58
 399,898 39.56 39.56 38.58 17,200 130,700 -7.3
06/10/2020
39.56
 290,477 40.04 40.28 39.49 14,580 100,000 -5.6
05/10/2020
40.04
 307,073 39.98 40.71 39.37 264,000 190,050 5.0
02/10/2020
39.98
 418,054 40.65 40.71 39.25 222,501 121,100 6.7
01/10/2020
40.65
 256,162 40.65 41.01 40.22 165,100 128,000 2.5
30/09/2020
40.65
 297,606 40.28 40.65 39.43 206,600 150,500 3.7
29/09/2020
40.28
 632,509 39.43 40.95 39.31 202,040 70,450 8.7
28/09/2020
39.43
 409,485 38.46 39.43 38.40 900 45,200 -2.9
25/09/2020
38.46
 231,895 38.16 38.58 37.98 90 200 -0.0
24/09/2020
38.16
 194,603 37.91 38.28 37.73 47,400 100 3.0
23/09/2020
37.91
 224,037 37.79 37.98 37.67 68,300 2,550 4.1

Chính sách bảo mật | Điều khoản sử dụng |