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)
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
24/06/2020
37.98
 290,412 38.28 38.89 37.91 1,100 60,000 -3.7
23/06/2020
38.28
 462,784 38.52 39.68 38.04 600 189,200 -12.0
22/06/2020
38.52
 178,082 38.22 38.58 38.22 20,000 70,400 -3.2
19/06/2020
38.22
 193,336 37.79 38.58 37.79 0 72,000 -4.5
18/06/2020
37.79
 172,152 38.16 38.46 37.73 6,500 48,200 -2.6
17/06/2020
38.16
 102,910 38.52 38.70 38.04 3,400 0 0.2
16/06/2020
38.52
 167,434 37.67 38.70 37.91 19,200 5,000 0.9
15/06/2020
37.67
 219,791 38.89 38.89 37.37 19,700 2,900 1.1
12/06/2020
38.89
 436,010 38.52 38.89 36.76 61,700 28,500 2.1
11/06/2020
38.52
 640,031 40.41 41.01 38.28 86,500 64,400 1.5
10/06/2020
40.41
 363,286 41.01 41.62 39.98 1,710 7,550 -0.4
09/06/2020
41.01
 633,306 41.74 45.87 40.59 114,844 7,600 7.3
08/06/2020
41.74
 762,100 38.64 42.47 38.77 209,836 13,600 13.2
05/06/2020
38.64
 335,619 38.83 39.19 38.40 400 100 0.0
04/06/2020
38.83
 1,258,211 36.64 39.19 36.70 159,400 11,000 9.2
03/06/2020
36.64
 277,327 36.52 36.70 36.40 108,200 3,800 6.3
02/06/2020
36.52
 427,557 36.09 36.76 36.09 16,700 4,800 0.7
01/06/2020
36.09
 180,157 35.85 36.46 35.91 0 446,000 -26.5
29/05/2020
35.85
 282,116 36.27 36.40 35.55 3,200 12,200 -0.5
28/05/2020
36.27
 179,632 36.40 36.76 36.03 300 0 0.0
27/05/2020
36.40
 360,873 36.40 37.37 36.27 2,080 26,200 -1.5
26/05/2020
36.40
 267,749 36.15 36.46 36.15 1,200 4,400 -0.2
25/05/2020
36.15
 375,105 36.27 36.27 35.61 6,500 150,000 -8.5
22/05/2020
36.27
 538,280 37.00 37.00 35.91 10,700 202,047 -11.4
21/05/2020
37.00
 358,371 37.61 37.79 36.82 1,500 133,500 -8.1
20/05/2020
37.61
 644,778 36.76 38.04 36.76 11,800 173,210 -10.0
19/05/2020
36.76
 718,226 35.12 37.67 35.36 375,009 486,860 -6.8
18/05/2020
35.12
 299,257 35.18 35.42 34.94 200 193,800 -11.2
15/05/2020
35.18
 434,384 35.55 35.85 35.12 48,200 247,900 -11.6
14/05/2020
35.55
 481,910 35.91 36.03 35.55 71,300 299,500 -13.4
13/05/2020
35.91
 510,836 35.55 36.46 35.42 0 275,918 -16.3
12/05/2020
35.55
 384,510 35.36 35.97 35.24 100 250,700 -14.6
11/05/2020
35.36
 371,085 34.94 35.36 34.82 22,400 291,700 -15.5
08/05/2020
34.94
 397,720 35.24 35.73 34.94 50,600 242,000 -11.1
07/05/2020
35.24
 142,500 34.57 35.42 34.63 0 53,900 -3.1
06/05/2020
34.57
 488,538 34.63 35.00 34.45 1,100 396,900 -22.5
05/05/2020
34.63
 185,800 35.00 35.55 34.57 1,500 86,200 -4.8
04/05/2020
35.00
 104,725 36.03 36.09 34.94 0 38,400 -2.2
29/04/2020
36.03
 103,865 35.00 37.67 34.94 32,110 31,500 0.1
28/04/2020
35.00
 157,491 35.55 35.55 34.63 1,000 38,900 -2.2
27/04/2020
35.55
 145,426 36.03 37.00 35.48 102,280 102,400 -0.0
24/04/2020
36.03
 130,732 36.88 36.88 35.85 700 64,000 -3.8
23/04/2020
36.88
 330,176 36.33 37.43 36.46 112,510 285,492 -10.4
22/04/2020
36.33
 255,443 35.67 36.46 34.63 19,200 82,500 -3.7
21/04/2020
35.67
 439,725 37.67 37.98 35.67 48,800 75,100 -1.6
20/04/2020
37.67
 589,660 34.03 38.28 34.09 42,300 238,800 -11.9
17/04/2020
34.03
 371,372 33.05 34.15 33.05 13,800 229,200 -12.0
16/04/2020
33.05
 287,650 32.81 33.42 32.69 40,900 162,100 -6.6
15/04/2020
32.81
 226,741 32.39 33.05 32.02 19,900 50,000 -1.6
14/04/2020
32.39
 235,272 33.05 33.60 31.60 2,725 41,200 -2.1
13/04/2020
33.05
 358,600 32.14 34.03 32.20 2,500 146,200 -7.8
10/04/2020
32.14
 336,489 30.08 32.81 30.26 93,300 636,200 -28.2
09/04/2020
30.08
 172,661 28.98 30.14 29.04 211,100 460,000 -12.2
08/04/2020
28.98
 124,987 29.47 29.47 28.56 55,200 342,600 -13.7
07/04/2020
29.47
 194,188 29.47 30.08 29.17 44,500 76,000 -1.5
06/04/2020
29.47
 587,922 27.28 30.38 27.65 1,200 374,900 -18.1
03/04/2020
27.28
 251,852 26.73 27.65 26.73 32,700 214,000 -8.1
01/04/2020
26.73
 47,340 25.64 27.34 25.52 560,050 560,700 -0.0
31/03/2020
25.64
 170,345 25.88 26.67 25.40 639,650 749,635 -4.7
30/03/2020
25.88
 162,448 26.73 26.73 25.40 34,600 104,500 -2.9
27/03/2020
26.73
 146,417 26.92 27.77 26.73 45,300 109,320 -2.9
26/03/2020
26.92
 131,600 28.44 28.44 26.92 11,400 103,300 -4.1
25/03/2020
28.44
 125,617 27.22 28.50 27.52 10,600 93,000 -3.8
24/03/2020
27.22
 65,350 26.37 27.28 26.13 2,000 34,600 -1.4
23/03/2020
26.37
 129,224 29.65 29.65 26.13 25,645 60,245 -1.6
20/03/2020
29.65
 108,521 29.47 30.14 29.17 15,400 39,500 -1.2
19/03/2020
29.47
 148,308 30.68 30.99 29.23 17,300 123,854 -5.2
18/03/2020
30.68
 87,500 32.75 32.75 30.56 512,400 59,600 25.8
17/03/2020
32.75
 141,120 29.77 33.42 28.86 37,300 94,800 -2.7
16/03/2020
29.77
 172,010 30.99 34.94 29.59 23,210 133,500 -5.6

Chính sách bảo mật | Điều khoản sử dụng |