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)
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
05/08/2020
32.75
 151,416 32.26 32.99 32.32 14,500 97,300 -4.4
04/08/2020
32.26
 169,646 31.78 32.32 31.90 45,110 70,000 -1.3
03/08/2020
31.78
 270,034 31.41 32.02 31.05 69,020 131,800 -3.3
31/07/2020
31.41
 97,247 31.47 31.60 30.87 4,870 300 0.2
30/07/2020
31.47
 93,737 31.35 31.60 31.11 7,600 15,000 -0.4
29/07/2020
31.35
 138,926 32.51 32.57 30.38 520,720 500,000 1.1
28/07/2020
32.51
 179,253 31.35 32.63 30.38 65,900 29,500 1.9
27/07/2020
31.35
 564,850 34.15 34.15 29.71 319,810 200 16.3
24/07/2020
34.15
 335,900 34.94 34.94 32.81 154,900 4,000 8.4
23/07/2020
34.94
 117,200 35.00 35.18 34.63 5,300 0 0.3
22/07/2020
35.00
 254,900 35.36 35.55 34.94 3,000 180,000 -10.2
21/07/2020
35.36
 245,167 35.42 35.55 35.24 5,000 136,000 -7.6
20/07/2020
35.42
 154,445 35.55 35.79 34.63 9,125 69,100 -3.5
17/07/2020
35.55
 322,245 35.85 35.85 34.63 28,900 113,700 -4.9
16/07/2020
35.85
 75,779 35.91 35.97 35.67 5,800 15,000 -0.5
15/07/2020
35.91
 141,602 36.03 36.21 35.91 96,142 91,600 0.3
14/07/2020
36.03
 140,533 36.15 36.21 34.63 7,900 17,200 -0.6
13/07/2020
36.15
 223,865 35.85 36.15 35.61 105,200 97,500 0.5
10/07/2020
35.85
 201,132 35.85 35.91 34.63 41,100 95,300 -3.2
09/07/2020
35.85
 220,650 35.85 36.03 35.73 15,400 174,100 -9.4
08/07/2020
35.85
 241,240 35.79 36.09 35.55 50,120 162,882 -6.6
07/07/2020
35.79
 157,126 36.09 36.46 34.63 220 89,400 -5.3
06/07/2020
36.09
 157,830 35.91 36.21 35.55 3,110 32,500 -1.7
03/07/2020
35.91
 83,392 35.79 36.40 34.63 2,200 40,465 -2.3
02/07/2020
35.79
 89,209 35.73 36.46 35.55 1,000 39,400 -2.3
01/07/2020
35.73
 252,104 35.42 36.03 35.36 40,607 183,700 -8.4
30/06/2020
35.42
 254,200 36.46 36.52 35.24 11,700 109,500 -5.7
29/06/2020
36.46
 601,774 37.06 37.06 34.69 120,822 142,300 -1.1
26/06/2020
37.06
 329,355 37.85 38.10 36.46 800 119,100 -7.3
25/06/2020
37.85
 172,716 37.98 38.10 37.06 1,000 75,900 -4.7

Chính sách bảo mật | Điều khoản sử dụng |