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)
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
02/12/2019
45.08
 52,877 45.33 45.33 44.90 179,777 140,700 2.9
29/11/2019
45.33
 26,639 45.39 45.39 45.02 23,800 15,700 0.6
28/11/2019
45.39
 22,452 45.51 45.51 45.15 116,200 96,600 1.5
27/11/2019
45.51
 40,610 45.87 45.87 45.51 29,600 34,300 -0.4
26/11/2019
45.87
 11,717 45.81 46.48 45.87 5,000 0 0.4
25/11/2019
45.81
 81,166 45.87 46.18 45.75 85,300 69,600 1.2
22/11/2019
45.87
 63,491 46.18 46.18 45.57 45,103 6,800 2.9
21/11/2019
46.18
 8,610 46.24 46.42 46.18 7,500 0 0.6
20/11/2019
46.24
 31,410 46.18 46.79 46.18 86,000 27,400 4.3
19/11/2019
46.18
 15,620 46.18 47.70 46.18 8,000 7,900 0.0
18/11/2019
46.18
 39,240 46.72 46.79 45.57 184,500 192,900 -0.6
15/11/2019: Cổ tức tiền mặt tỉ lệ: 9%
15/11/2019
46.72
 53,802 46.79 47.03 46.66 47,400 29,200 1.4
14/11/2019
46.79
 33,950 46.55 46.79 46.55 121,500 0 9.2
13/11/2019
46.55
 15,810 46.79 46.97 46.55 0 10,600 -0.8
12/11/2019
46.79
 36,920 46.73 47.99 46.79 22,300 180,000 -12.9
11/11/2019
46.73
 13,620 46.85 46.85 46.67 3,800 300,000 -24.0
08/11/2019
46.85
 24,007 46.79 47.03 46.85 5,400 5,407 -0.0
07/11/2019
46.79
 109,930 48.05 48.05 46.73 64,600 197,800 -10.8
06/11/2019
48.05
 20,519 47.81 48.23 47.75 7,189 0 0.6
05/11/2019
47.81
 26,061 48.65 48.65 47.81 6,971 200 0.5
04/11/2019
48.65
 27,047 48.05 48.65 47.45 78,420 0 6.2
01/11/2019
48.05
 64,700 48.05 48.35 47.63 122,300 154,700 -2.6
31/10/2019
48.05
 137,662 47.33 48.05 47.33 221,700 100,000 9.6
30/10/2019
47.33
 107,309 47.33 47.39 47.21 74,300 40,000 2.6
29/10/2019
47.33
 46,334 47.21 47.45 47.15 26,410 0 2.1
28/10/2019
47.21
 51,576 46.97 47.21 46.25 20,000 0 1.6
25/10/2019
46.97
 35,300 47.15 47.27 46.37 18,300 0 1.4
24/10/2019
47.15
 18,000 46.97 47.15 46.85 11,500 0 0.9
23/10/2019
46.97
 69,675 46.67 47.27 46.37 204,505 153,900 4.0
22/10/2019
46.67
 22,370 46.55 46.79 46.25 15,800 100 1.2
21/10/2019
46.55
 34,450 46.73 47.15 46.25 108,900 101,400 0.6
18/10/2019
46.73
 29,510 46.25 47.15 46.31 65,500 50,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |