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)
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
22/09/2020
37.79
 205,714 37.91 37.98 37.43 108,700 200 6.8
21/09/2020
37.91
 321,856 37.67 38.04 35.55 103,000 40,500 3.9
18/09/2020
37.67
 154,295 37.91 37.91 37.55 97,200 200 6.0
17/09/2020
37.91
 240,518 38.04 38.16 37.25 50,600 124,800 -4.6
16/09/2020
38.04
 175,457 38.16 38.64 37.73 1,400 400 0.1
15/09/2020
38.16
 367,536 37.85 38.16 37.06 51,000 0 3.2
14/09/2020
37.85
 214,988 37.25 38.22 37.43 8,658 2,500 0.4
11/09/2020
37.25
 362,037 37.19 37.67 36.70 3,000 82,200 -4.9
10/09/2020
37.19
 735,393 35.48 37.37 35.55 464,400 233,800 13.9
09/09/2020
35.48
 183,495 35.18 35.48 34.69 85,400 108,200 -0.0
08/09/2020
35.18
 172,848 34.63 35.85 34.63 85,400 108,200 -1.3
07/09/2020
34.63
 341,997 35.12 35.24 34.33 2,800 237,400 -13.4
04/09/2020
35.12
 253,879 35.67 35.67 34.76 11,100 100,040 -5.1
03/09/2020
35.67
 132,334 35.30 35.79 35.36 3,200 7,000 -0.2
01/09/2020
35.30
 220,088 35.24 35.36 35.06 212,100 214,000 -0.1
31/08/2020
35.24
 224,354 33.72 35.42 33.66 1,500 7,100 -0.3
28/08/2020
33.72
 114,107 33.30 33.90 33.42 110 13,000 -0.7
27/08/2020
33.30
 181,536 33.54 33.72 33.18 2,800 118,900 -6.4
26/08/2020
33.54
 168,880 33.54 33.72 28.56 2,300 123,300 -6.7
25/08/2020
33.54
 202,711 33.54 33.97 33.42 4,700 118,000 -6.3
24/08/2020
33.54
 119,018 33.48 34.03 33.48 736 60,000 -3.3
21/08/2020
33.48
 142,010 33.42 33.54 32.87 76,000 25,700 2.8
20/08/2020
33.42
 158,000 33.42 33.48 32.81 50,300 27,800 1.2
19/08/2020
33.42
 136,206 32.99 33.42 32.81 89,900 0 4.9
18/08/2020
32.99
 70,352 32.87 33.42 32.81 29,100 800 1.5
17/08/2020
32.87
 62,904 33.18 33.18 32.75 3,800 100 0.2
14/08/2020
33.18
 184,474 33.42 33.72 32.93 3,500 60,500 -3.1
13/08/2020
33.42
 229,489 32.99 33.78 33.36 2,800 61,000 -3.2
12/08/2020
32.99
 143,188 32.32 33.24 32.51 43,900 22,600 1.1
11/08/2020
32.32
 124,344 32.69 32.69 32.26 15,400 77,400 -3.3
10/08/2020
32.69
 102,855 32.69 32.87 32.32 5,300 25,000 -1.1
07/08/2020
32.69
 70,518 32.51 32.93 32.26 19,300 16,000 0.2
06/08/2020
32.51
 162,245 32.75 33.05 32.32 65,000 89,400 -1.3

Chính sách bảo mật | Điều khoản sử dụng |