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

54.70
2.40
(4.59%)
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
(2025-12-30) 		3.60 7.30% 82,690,300 -8,920,100 -469.0
48.90
62.10
52.60
2 tháng
(2025-12-01) 		-0.40 -0.75% 106,229,500 -13,669,700 -720.2
48.90
62.10
52.60
3 tháng
(2025-10-31) 		-2.50 -4.51% 127,019,400 -20,178,300 -1,078.0
48.90
62.10
52.60
6 tháng
(2025-08-04) 		-8.95 -14.48% 174,906,200 -30,680,837 -1,700.4
48.90
67.10
52.60
12 tháng
(2025-02-03) 		-21.47 -28.87% 235,557,410 -40,658,998 -2,422.9
48.90
75.83
52.60
24 tháng
(2024-02-15) 		4.29 8.83% 315,219,007 -43,333,698 -2,812.9
48.61
82.39
52.60
36 tháng
(2023-02-14) 		1.62 3.15% 333,947,382 -47,295,361 -3,074.8
37.37
82.39
52.60
60 tháng
(2021-02-24) 		7.94 17.65% 383,837,353 -38,015,793 -2,360.6
37.37
82.39
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |