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)
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
17/10/2019
46.25
 22,269 46.25 46.55 46.13 47,400 30,169 1.3
16/10/2019
46.25
 82,470 46.79 46.79 45.64 61,500 19,500 3.2
15/10/2019
46.79
 60,580 45.94 47.63 45.82 18,900 4,000 1.2
14/10/2019
45.94
 90,160 45.52 46.00 45.58 59,700 10,600 3.8
11/10/2019
45.52
 95,810 45.76 45.94 45.46 53,400 11,000 3.2
10/10/2019
45.76
 165,830 45.04 46.25 44.62 123,100 17,500 8.0
09/10/2019
45.04
 52,700 44.62 45.04 44.62 3,000 0 0.2
08/10/2019
44.62
 29,770 44.74 45.28 44.44 31,000 18,200 1.0
07/10/2019
44.74
 67,900 45.34 45.64 44.74 51,700 60,000 -0.6
04/10/2019
45.34
 90,750 46.06 46.19 45.34 72,200 78,000 -0.4
03/10/2019
46.06
 31,720 45.94 46.06 45.34 23,010 2,200 1.6
02/10/2019
45.94
 39,400 45.70 45.94 45.40 31,000 3,000 2.1
01/10/2019
45.70
 96,079 46.25 46.25 45.34 72,800 30 5.5
30/09/2019
46.25
 32,231 46.37 46.55 45.88 23,400 4,133 1.5
27/09/2019
46.37
 23,615 45.52 46.85 45.58 21,505 0 1.7
26/09/2019
45.52
 36,670 45.64 46.25 45.40 23,100 4,000 1.5
25/09/2019
45.64
 99,104 45.58 45.64 45.34 267,300 34,500 17.0
24/09/2019
45.58
 73,360 45.88 45.88 45.34 301,400 0 21.8
23/09/2019
45.88
 6,770 46.43 48.05 43.84 0 600 -0.0
20/09/2019
46.43
 24,800 46.25 46.67 45.88 458,000 441,900 1.2
19/09/2019
46.25
 31,020 46.25 46.85 46.25 14,700 3,100 0.9
18/09/2019
46.25
 90,298 45.70 46.37 46.13 62,200 16,400 3.5
17/09/2019
45.70
 64,960 45.52 45.82 45.04 197,700 13,900 12.8
16/09/2019
45.52
 111,571 44.80 46.49 44.44 53,810 28,731 1.9
13/09/2019
44.80
 119,055 42.94 44.80 41.74 58,910 18,800 2.9
12/09/2019
42.94
 90,460 42.22 43.06 41.44 27,900 44,220 -1.2
11/09/2019
42.22
 181,930 42.64 43.06 41.44 529,728 468,000 4.3
10/09/2019
42.64
 363,820 46.97 47.03 40.24 198,100 157,410 2.8
09/09/2019
46.97
 167,853 47.87 47.87 46.79 54,420 151,200 -7.7
06/09/2019
47.87
 102,780 47.93 48.89 47.87 45,200 26,000 1.5
05/09/2019
47.93
 50,817 48.05 48.05 47.81 17,500 309,717 -23.4
04/09/2019
48.05
 382,117 48.77 48.77 46.61 347,617 297,050 4.1
03/09/2019
48.77
 85,150 49.55 49.55 48.71 40,600 28,700 1.0
30/08/2019
49.55
 27,883 49.67 49.67 49.19 18,500 21,583 -0.3
29/08/2019
49.67
 90,248 49.25 51.05 49.19 33,600 21,600 1.0
28/08/2019
49.25
 24,213 49.13 49.25 49.01 20,700 11,500 0.8
27/08/2019
49.13
 71,803 49.13 49.13 49.01 59,300 36,700 1.8
26/08/2019
49.13
 91,680 49.25 49.43 48.71 49,800 0 4.1
23/08/2019
49.25
 28,465 48.83 49.43 48.89 7,100 200 0.6
22/08/2019
48.83
 65,290 49.13 49.25 48.77 12,302 0 1.0
21/08/2019
49.13
 69,397 49.55 49.55 49.13 30,002 200 2.4
20/08/2019
49.55
 25,400 50.15 50.45 49.49 1,024 0 0.1
19/08/2019
50.15
 68,920 49.31 50.39 49.01 50,700 1,500 4.1
16/08/2019
49.31
 108,440 49.13 49.97 48.77 73,800 600 6.0
15/08/2019
49.13
 48,020 49.25 49.25 48.65 16,900 2,100 1.2
14/08/2019
49.25
 77,488 49.55 49.55 48.65 17,800 21,100 -0.3
13/08/2019
49.55
 416,311 50.75 50.75 48.65 118,200 370,000 -20.5
12/08/2019
50.75
 40,230 50.99 51.23 50.15 11,000 13,000 -0.2
09/08/2019
50.99
 82,865 51.53 51.95 50.99 22,800 20,000 0.2
08/08/2019
51.53
 346,886 49.85 51.95 49.55 137,200 153,000 -1.4
07/08/2019
49.85
 33,210 50.45 50.57 49.85 3,200 1,500 0.1
06/08/2019
50.45
 193,210 50.75 51.65 50.27 119,900 97,300 1.9
05/08/2019
50.75
 348,312 49.55 51.29 49.01 303,180 237,710 5.5
02/08/2019
49.55
 56,850 49.97 49.97 49.31 39,000 27,200 1.0
01/08/2019
49.97
 92,400 49.97 50.03 48.71 130,000 123,600 0.5
31/07/2019
49.97
 147,855 50.45 50.45 49.79 46,135 48,000 -0.2
30/07/2019
50.45
 174,213 49.85 50.45 49.25 90,400 177,600 -7.2
29/07/2019
49.85
 114,350 49.19 50.15 48.77 58,500 90,000 -2.6
26/07/2019
49.19
 34,410 49.25 49.25 49.07 25,900 18,000 0.6
25/07/2019
49.25
 78,910 49.43 49.43 49.13 64,100 88,900 -2.0
24/07/2019
49.43
 54,600 48.95 49.43 48.65 32,800 39,900 -0.6
23/07/2019
48.95
 162,400 49.25 49.79 48.05 58,800 71,300 -1.0
22/07/2019
49.25
 60,024 49.73 49.85 49.19 23,300 44,100 -1.7
19/07/2019
49.73
 132,275 49.55 49.73 49.25 55,600 111,600 -4.6
18/07/2019
49.55
 28,550 50.09 50.09 49.37 7,500 13,900 -0.5
17/07/2019
50.09
 48,000 49.97 50.45 48.05 31,700 22,000 0.8
16/07/2019
49.97
 55,170 50.45 50.75 49.85 27,000 30,400 -0.3
15/07/2019
50.45
 39,800 49.61 50.51 49.25 16,700 100 1.4

Chính sách bảo mật | Điều khoản sử dụng |