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

44.60
-0.70
(-1.55%)
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
(2026-05-18) 		0.30 0.67% 15,792,100 -2,632,332 0
43.40
45.40
45.10
2 tháng
(2026-04-17) 		-0.50 -1.09% 30,245,800 -8,103,114 0
43.40
45.90
45.10
3 tháng
(2026-03-18) 		-2.80 -5.81% 47,472,800 -9,972,160 -75.0
42.90
48.20
45.10
6 tháng
(2025-12-18) 		-7.10 -13.52% 197,364,300 -22,034,760 -701.3
42.90
62.10
45.10
12 tháng
(2025-06-23) 		-10.07 -18.16% 299,620,600 -45,882,397 -2,197.4
42.90
67.10
45.10
24 tháng
(2024-06-26) 		-32.37 -41.63% 382,902,844 -54,679,561 -2,901.1
42.90
77.77
45.10
36 tháng
(2023-07-03) 		-0.47 -1.03% 437,439,948 -58,593,209 -3,210.2
37.37
82.39
45.10
60 tháng
(2021-07-12) 		1.53 3.49% 466,846,088 -54,736,126 -2,880.0
37.37
82.39
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |