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

48.20
-0.80
(-1.63%)
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
(2026-02-11) 		-5 -9.21% 33,872,200 272,600 17.3
44.80
55.60
49
2 tháng
(2026-01-12) 		-7.90 -13.81% 123,553,300 -7,513,200 -397.4
44.80
62.10
49
3 tháng
(2025-12-15) 		-3 -5.74% 150,114,200 -12,348,500 -642.2
44.80
62.10
49
6 tháng
(2025-09-15) 		-10.50 -17.56% 205,610,400 -25,176,000 -1,350.2
44.80
62.10
49
12 tháng
(2025-03-18) 		-12.07 -19.67% 277,706,400 -39,629,974 -2,250.9
44.80
67.10
49
24 tháng
(2024-03-25) 		-1.68 -3.29% 362,382,603 -45,190,082 -2,919.6
44.80
82.39
49
36 tháng
(2023-03-29) 		-0.28 -0.57% 389,318,960 -48,640,266 -3,141.6
37.37
82.39
49
60 tháng
(2021-04-08) 		4.76 10.69% 432,096,579 -40,114,424 -2,481.5
37.37
82.39
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2019
49.61
 53,235 49.55 49.61 49.31 28,100 55,600 -2.3
11/07/2019
49.55
 63,310 49.43 49.67 49.25 3,100 31,500 -2.3
10/07/2019
49.43
 63,300 48.95 49.73 49.01 19,700 40,000 -1.7
09/07/2019
48.95
 240,845 49.07 49.13 48.89 144,500 175,200 -2.5
08/07/2019
49.07
 55,690 49.91 49.91 49.01 1,400 15,900 -1.2
05/07/2019
49.91
 118,800 50.45 50.75 49.91 76,900 53,500 2.0
04/07/2019
50.45
 103,403 50.45 50.81 50.27 404,702 402,900 0.1
03/07/2019
50.45
 147,340 51.35 51.35 50.45 309,230 324,500 -1.3
02/07/2019
51.35
 115,412 50.93 51.83 49.55 89,900 114,900 -2.0
01/07/2019
50.93
 129,786 58.26 58.26 50.75 52,900 83,100 -2.6
28/06/2019
58.26
 625,840 50.39 58.26 50.27 614,600 99,700 46.1
27/06/2019
50.39
 128,528 51.11 51.53 50.39 79,500 85,100 -0.5
26/06/2019
51.11
 171,930 51.05 51.59 50.33 141,620 123,900 1.5
25/06/2019
51.05
 318,385 51.17 51.65 50.39 257,600 146,200 9.6
24/06/2019
51.17
 234,190 51.83 51.95 50.57 183,900 174,200 0.9
21/06/2019
51.83
 192,823 51.71 52.37 51.23 350,300 275,900 6.4
20/06/2019
51.71
 250,462 51.95 52.25 50.93 190,200 110,000 6.9
19/06/2019
51.95
 229,133 50.45 51.95 50.39 221,060 123,900 8.2
18/06/2019
50.45
 205,176 50.39 50.57 49.85 186,100 153,100 2.8
17/06/2019
50.39
 236,752 49.85 50.39 49.61 150,510 127,400 1.9
14/06/2019
49.85
 328,140 48.47 50.33 48.41 164,000 309,960 -12.1
13/06/2019
48.47
 75,530 48.53 48.53 48.23 52,790 107,300 -4.4
12/06/2019
48.53
 78,610 48.35 48.95 48.11 29,440 73,140 -3.5
11/06/2019
48.35
 29,805 48.35 48.47 48.17 101,500 111,200 -0.8
10/06/2019
48.35
 20,525 48.11 48.53 48.17 0 6,600 -0.5
07/06/2019
48.11
 56,500 48.05 48.29 47.99 21,500 38,700 -1.4
06/06/2019
48.05
 51,400 48.05 48.05 47.81 101,700 122,500 -1.7
05/06/2019
48.05
 26,760 48.05 48.65 47.81 5,100 9,500 -0.4
04/06/2019
48.05
 28,250 48.65 48.65 47.93 4,900 7,900 -0.2
03/06/2019
48.65
 37,210 48.71 48.71 48.17 22,700 0 1.8
31/05/2019
48.71
 39,110 48.95 48.95 48.59 22,400 12,200 0.8
30/05/2019
48.95
 43,455 48.95 48.95 48.59 22,123 6,600 1.3
29/05/2019
48.95
 83,226 48.95 49.01 48.53 43,200 28,100 1.2
28/05/2019
48.95
 34,980 49.01 49.49 48.65 900 11,900 -0.9
27/05/2019
49.01
 29,252 49.01 49.01 48.71 7,600 9,000 -0.1
24/05/2019
49.01
 22,120 49.01 49.19 48.77 2,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |