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

53.90
-0.80
(-1.46%)
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
(2025-11-05) 		0 0% 21,854,200 -6,111,100 -335.6
52.50
56.40
53.90
2 tháng
(2025-10-06) 		-1 -1.79% 38,034,600 -8,833,200 -484.4
50.70
56.40
53.90
3 tháng
(2025-09-08) 		-4.10 -6.95% 50,965,200 -11,791,600 -655.7
50.70
59.80
53.90
6 tháng
(2025-06-09) 		-0.94 -1.68% 96,760,600 -23,325,071 -1,410.8
50.70
67.10
53.90
12 tháng
(2024-12-10) 		-18.92 -25.63% 146,757,520 -31,013,702 -2,141.9
49.09
76.92
53.90
24 tháng
(2023-12-18) 		15.77 40.30% 222,922,651 -32,297,908 -2,246.6
37.37
82.39
53.90
36 tháng
(2022-12-21) 		4.10 8.08% 234,022,105 -34,496,812 -2,396.8
37.37
82.39
53.90
60 tháng
(2020-12-31) 		5.68 11.55% 292,528,440 -25,444,094 -1,709.0
37.37
82.39
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
30.99
 346,572 33.78 33.78 30.81 19,300 259,670 -12.4
12/03/2020
33.78
 219,355 35.18 35.18 33.42 588,900 589,700 -0.1
11/03/2020
35.18
 249,122 34.82 36.09 34.57 291,400 559,600 -15.6
10/03/2020
34.82
 144,656 34.27 35.00 33.42 77,500 101,800 -1.4
09/03/2020
34.27
 163,979 37.19 37.19 33.24 118,400 27,300 5.1
06/03/2020
37.19
 219,526 37.06 37.31 35.85 95,400 16,800 4.8
05/03/2020
37.06
 194,917 35.42 37.98 35.85 444,400 84,700 17.7
04/03/2020
35.42
 141,109 34.63 35.91 34.21 545,500 279,880 12.9
03/03/2020
34.63
 135,930 32.20 34.94 32.81 242,810 163,162 4.4
02/03/2020
32.20
 201,970 31.17 32.81 30.44 345,010 631,300 -15.1
28/02/2020
31.17
 87,687 31.84 31.90 30.87 195,900 469,200 -13.9
27/02/2020
31.84
 94,100 31.96 32.20 31.84 4,554,300 4,572,200 -0.9
26/02/2020
31.96
 285,710 32.75 32.99 30.99 698,200 788,500 -4.8
25/02/2020
32.75
 256,310 33.18 33.18 30.44 33,554 168,800 -7.1
24/02/2020
33.18
 187,635 36.46 36.46 32.87 24,400 132,200 -6.0
21/02/2020
36.46
 101,193 36.46 36.70 35.97 900 68,850 -4.1
20/02/2020
36.46
 196,950 36.21 36.76 36.15 85,600 159,250 -4.4
19/02/2020
36.21
 65,120 36.33 36.40 35.97 34,300 47,800 -0.8
18/02/2020
36.33
 79,814 36.46 36.46 36.21 18,600 63,900 -2.7
17/02/2020
36.46
 41,506 36.46 36.52 35.97 1,500 8,500 -0.4
14/02/2020
36.46
 89,080 36.40 36.64 35.85 44,100 60,700 -1.0
13/02/2020
36.40
 73,133 36.40 36.46 36.21 38,710 54,100 -0.9
12/02/2020
36.40
 115,930 35.24 36.70 35.24 37,300 56,230 -1.1
11/02/2020
35.24
 211,200 34.63 35.42 35.12 138,700 179,700 -2.4
10/02/2020
34.63
 93,422 35.85 35.85 34.63 14,800 52,700 -2.2
07/02/2020
35.85
 92,200 35.85 36.09 35.55 647,200 649,300 -0.1
06/02/2020
35.85
 307,002 35.85 37.12 35.42 243,400 322,400 -4.7
05/02/2020
35.85
 449,690 33.42 35.85 33.72 443,960 461,000 -1.0
04/02/2020
33.42
 234,395 35.67 35.67 30.68 240,300 243,400 -0.2
03/02/2020
35.67
 99,773 39.25 39.25 34.03 63,850 66,400 -0.2
31/01/2020
39.25
 113,027 39.13 39.98 37.98 86,280 54,247 2.1
30/01/2020
39.13
 216,900 41.92 42.53 37.67 111,600 144,800 -2.2
22/01/2020
41.92
 61,020 42.47 42.47 41.01 17,100 50,000 -2.2
21/01/2020
42.47
 79,410 43.08 43.08 41.32 38,300 72,500 -2.4
20/01/2020
43.08
 29,490 42.53 43.08 42.23 18,720 24,810 -0.4
17/01/2020
42.53
 7,900 43.14 43.14 42.35 4,100 6,100 0
16/01/2020
43.14
 106,318 43.20 43.20 42.17 171,700 185,700 -1.0
15/01/2020
43.20
 41,001 43.26 43.44 43.02 57,410 46,833 0.8
14/01/2020
43.26
 20,770 43.75 43.75 43.14 115,400 117,900 -0.2
13/01/2020
43.75
 66,965 44.29 44.29 43.02 56,255 56,900 -0.0
10/01/2020
44.29
 71,775 44.48 44.48 42.96 34,640 51,793 -1.2
09/01/2020
44.48
 50,234 44.66 44.66 44.11 41,215 18,409 1.7
08/01/2020
44.66
 14,713 44.96 44.96 44.36 10,100 0 0.7
07/01/2020
44.96
 15,462 44.90 45.33 44.54 8,400 5,300 0.2
06/01/2020
44.90
 29,100 45.08 45.33 44.42 227,900 209,400 1.4
03/01/2020
45.08
 18,800 44.96 45.15 44.36 11,600 4,200 0.5
02/01/2020
44.96
 105,912 45.57 45.57 44.42 45,303 0 3.3
31/12/2019
45.57
 81,718 47.03 47.21 45.57 64,018 0 4.9
30/12/2019
47.03
 21,835 47.03 47.09 45.75 17,710 0 1.4
27/12/2019
47.03
 15,310 46.79 47.27 45.87 14,700 0 1.1
26/12/2019
46.79
 73,720 46.30 47.94 46.36 10,000 36,300 -2.0
25/12/2019
46.30
 29,420 45.75 46.48 45.57 0 1,700 -0.1
24/12/2019
45.75
 20,212 45.63 45.75 45.21 3,900 1,800 0.2
23/12/2019
45.63
 21,210 45.57 45.69 45.57 0 3,500 -0.3
20/12/2019
45.57
 25,541 45.63 45.63 45.27 10,700 4,900 0.4
19/12/2019
45.63
 28,428 45.57 45.63 45.02 17,200 4,000 1.0
18/12/2019
45.57
 16,920 45.57 46.12 45.45 15,000 0 1.1
17/12/2019
45.57
 38,903 45.57 45.87 45.27 413,300 57,900 25.6
16/12/2019
45.57
 45,210 45.63 45.69 45.08 159,500 157,300 0.2
13/12/2019
45.63
 6,600 45.15 45.63 45.45 6,600 3,000 0.3
12/12/2019
45.15
 8,514 46.18 46.30 45.02 0 4,100 -0.3
11/12/2019
46.18
 123,000 45.75 46.18 44.29 205,700 161,000 3.3
10/12/2019
45.75
 48,718 46.18 46.18 45.63 275,618 253,900 1.6
09/12/2019
46.18
 37,008 45.87 46.36 45.57 34,215 26,480 0.6
06/12/2019
45.87
 13,955 44.96 46.18 45.45 13,100 2,000 0.8
05/12/2019
44.96
 3,610 44.96 44.96 44.78 0 0 0
04/12/2019
44.96
 14,913 44.84 44.96 38.22 12,400 0 0.9
03/12/2019
44.84
 56,750 45.08 45.08 44.84 44,300 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |