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

44
-0.40
(-0.90%)
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
(2026-03-30) 		-0.60 -1.33% 13,757,700 -1,932,062 6.5
44
46.90
44
2 tháng
(2026-03-02) 		-6.70 -13.09% 44,282,700 -4,120,962 -93.7
42.90
51.60
44
3 tháng
(2026-01-29) 		-8.10 -15.40% 81,147,400 -5,250,562 -152.2
42.90
56.10
44
6 tháng
(2025-10-31) 		-10.90 -19.68% 208,166,800 -25,428,862 -1,230.2
42.90
62.10
44
12 tháng
(2025-05-05) 		-12.31 -21.67% 289,472,000 -42,927,591 -2,281.3
42.90
67.10
44
24 tháng
(2024-05-09) 		-16.14 -26.62% 376,624,478 -49,647,127 -3,050.2
42.90
82.39
44
36 tháng
(2023-05-15) 		-3.68 -7.64% 413,492,412 -52,516,709 -3,225.0
37.37
82.39
44
60 tháng
(2021-05-25) 		1.97 4.63% 450,277,646 -45,635,983 -2,681.8
37.37
82.39
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2019
49.01
 42,620 49.25 49.25 48.71 1,300 5,000 -0.3
22/05/2019
49.25
 46,502 49.73 49.85 48.71 3,600 2,000 0.1
21/05/2019
49.73
 70,690 48.77 50.39 48.65 150,200 160,000 -0.8
20/05/2019
48.77
 134,580 48.23 48.77 48.29 175,000 243,000 -5.5
17/05/2019
48.23
 83,902 48.05 48.23 47.93 16,400 38,000 -1.7
16/05/2019
48.05
 58,822 48.29 48.53 47.99 31,200 36,522 -0.4
15/05/2019
48.29
 26,590 48.11 48.59 47.87 200 2,200 -0.2
14/05/2019
48.11
 66,616 48.11 48.29 47.45 39,100 9,400 2.4
13/05/2019
48.11
 49,930 48.11 48.17 48.05 27,720 29,700 -0.2
10/05/2019
48.11
 34,500 48.05 48.53 47.87 76,190 73,190 0.2
09/05/2019
48.05
 123,039 48.59 48.65 47.87 226,100 208,200 1.4
08/05/2019
48.59
 28,630 48.95 48.95 48.17 400 2,500 -0.2
07/05/2019
48.95
 34,295 49.19 49.31 48.95 12,824 4,445 0.7
06/05/2019
49.19
 46,720 50.27 50.27 48.95 19,805 8,000 1.0
03/05/2019
50.27
 12,500 50.27 50.45 50.15 3,000 0 0.3
02/05/2019
50.27
 95,030 49.85 50.63 49.85 19,100 42,700 -2.0
26/04/2019
49.85
 19,950 49.73 49.85 49.31 4,400 9,200 -0.4
25/04/2019
49.73
 22,030 49.55 49.73 49.55 12,700 0 1.0
24/04/2019
49.55
 11,952 49.85 49.85 49.37 200,000 200,000 0
23/04/2019
49.85
 24,215 49.25 49.85 48.95 201,700 200,000 0.1
22/04/2019
49.25
 3,410 49.73 49.73 49.13 100 1,000 -0.1
19/04/2019
49.73
 45,260 49.73 49.85 48.95 15,200 0 1.2
18/04/2019
49.73
 49,100 49.85 49.85 49.55 37,800 10,000 2.3
17/04/2019
49.85
 37,710 49.97 49.97 49.73 34,800 0 2.9
16/04/2019
49.97
 32,650 50.39 50.39 49.43 24,800 0 2.1
12/04/2019
50.39
 34,380 49.25 50.45 49.25 18,900 1,000 1.5
11/04/2019
49.25
 40,365 49.79 49.85 49.13 11,200 0 0.9
10/04/2019
49.79
 9,011 50.15 50.75 49.79 600 0 0.0
09/04/2019
50.15
 68,660 50.27 50.45 49.85 108,200 113,300 -0.4
08/04/2019
50.27
 142,390 49.25 50.33 48.35 32,400 76,940 -3.6
05/04/2019
49.25
 89,710 49.85 49.85 49.01 167,100 174,700 -0.6
04/04/2019
49.85
 138,885 50.57 50.75 49.85 41,900 62,400 -1.7
03/04/2019
50.57
 19,760 50.75 50.75 50.39 1,500 5,900 -0.4
02/04/2019
50.75
 20,190 51.11 51.65 50.57 100 6,900 -0.6
01/04/2019
51.11
 14,510 50.87 51.23 50.51 41,700 43,400 -0.1
29/03/2019
50.87
 68,810 51.11 51.65 50.75 49,000 45,800 0.3
28/03/2019
51.11
 30,900 50.57 51.11 50.51 20,500 15,100 0.5
27/03/2019
50.57
 40,604 50.45 51.35 50.57 17,000 28,100 -0.9
26/03/2019
50.45
 28,590 50.93 51.05 50.15 6,500 13,700 -0.6
25/03/2019
50.93
 73,403 51.83 51.83 50.63 40,800 0 3.5
22/03/2019
51.83
 92,297 51.05 51.95 51.23 263,000 203,000 5.1
21/03/2019
51.05
 55,000 52.01 52.61 51.05 4,100 36,700 -2.8
20/03/2019
52.01
 94,710 52.85 52.85 51.65 50,300 50,000 0.0
19/03/2019
52.85
 99,660 52.61 53.45 51.71 0 41,500 -3.7
18/03/2019
52.61
 110,520 51.95 52.79 52.01 49,700 59,600 -0.9
15/03/2019
51.95
 36,110 52.25 52.73 51.89 10,900 4,200 0.6
14/03/2019
52.25
 45,110 51.95 52.55 51.65 3,000 5,500 -0.2
13/03/2019
51.95
 140,959 52.61 52.61 51.65 50,600 33,800 1.5
12/03/2019
52.61
 59,667 52.55 52.79 52.25 21,900 0 1.9
11/03/2019
52.55
 33,110 53.15 53.21 51.65 64,750 67,300 -0.2
08/03/2019
53.15
 83,250 53.93 54.05 52.85 150,100 146,400 0.3
07/03/2019
53.93
 187,976 52.85 54.65 52.61 42,100 77,700 -3.2
06/03/2019
52.85
 37,660 53.21 53.87 52.73 0 17,600 -1.5
05/03/2019
53.21
 106,525 53.39 53.51 52.67 30,010 47,900 -1.6
04/03/2019
53.39
 62,613 52.79 53.69 52.91 31,600 48,700 -1.5
01/03/2019
52.79
 88,420 52.85 53.33 52.79 20,500 55,000 -3.0
28/02/2019
52.85
 116,103 53.87 53.87 52.25 97,402 11,200 7.6
27/02/2019
53.87
 66,514 54.11 54.47 53.81 19,600 36,100 -1.5
26/02/2019
54.11
 107,780 54.47 54.71 53.75 94,100 33,500 5.5
25/02/2019
54.47
 342,968 53.03 55.25 52.55 231,011 123,900 9.8
22/02/2019
53.03
 62,815 53.81 53.81 52.79 0 5,000 -0.4
21/02/2019
53.81
 46,730 53.87 53.99 53.51 245,200 211,700 3.0
20/02/2019
53.87
 267,841 52.91 54.17 52.85 333,800 301,800 2.9
19/02/2019
52.91
 90,435 53.03 53.39 52.55 17,600 276,000 -22.7
18/02/2019
53.03
 191,992 52.19 53.21 51.77 87,800 130,000 -3.7
15/02/2019
52.19
 81,300 51.35 52.55 51.17 109,700 240,900 -11.2
14/02/2019
51.35
 28,180 51.65 51.65 51.35 3,100 5,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |