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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |