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

48.60
-0.40
(-0.82%)
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)
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
13/02/2019
51.65
 46,110 51.05 51.77 50.87 103,300 119,800 -1.4
12/02/2019
51.05
 28,210 50.75 51.53 50.69 1,900 8,800 -0.6
11/02/2019
50.75
 27,140 50.51 51.05 50.51 5,000 15,500 -0.9
01/02/2019
50.51
 16,700 50.51 50.57 50.39 3,100 7,800 -0.4
31/01/2019
50.51
 31,599 50.15 50.57 50.45 19,800 11,500 0.7
30/01/2019
50.15
 41,821 50.57 50.75 50.15 6,400 10,000 -0.3
29/01/2019
50.57
 34,830 50.69 51.05 50.51 5,900 8,300 -0.2
28/01/2019
50.69
 22,313 51.05 51.05 49.67 18,800 0 1.6
25/01/2019
51.05
 35,907 50.75 52.85 50.27 72,800 63,100 0.8
24/01/2019
50.75
 19,194 50.27 50.75 49.01 7,400 0 0.6
23/01/2019
50.27
 128,597 51.65 51.65 49.25 200 1,500 -0.0
22/01/2019
51.65
 13,250 52.01 52.13 51.41 200 1,500 -0.1
21/01/2019
52.01
 17,647 51.05 52.01 51.59 0 7,300 -0.6
18/01/2019
51.05
 29,655 51.77 51.77 50.87 10,700 400 0.9
17/01/2019
51.77
 89,350 52.73 52.73 50.45 51,000 0 4.4
16/01/2019
52.73
 39,390 53.33 53.45 52.37 4,000 0 0.4
15/01/2019
53.33
 19,536 53.09 53.81 52.85 100 2,260 -0.2
14/01/2019
53.09
 33,105 53.63 53.75 53.09 200 7,500 -0.6
11/01/2019
53.63
 149,522 52.73 54.65 52.61 0 75,500 -6.7
10/01/2019
52.73
 33,940 52.85 52.85 52.31 10,000 0 0.9
09/01/2019
52.85
 58,910 52.73 53.15 52.67 102,100 127,300 -2.2
08/01/2019
52.73
 55,212 51.35 53.15 51.05 221,400 237,120 -1.4
07/01/2019
51.35
 81,125 51.29 51.53 50.75 70,700 73,600 -0.2
04/01/2019
51.29
 88,527 52.13 52.13 50.39 66,600 63,900 0.2
03/01/2019
52.13
 80,672 53.03 53.27 51.65 27,500 2,200 2.2
02/01/2019
53.03
 106,310 54.05 54.05 53.03 118,000 137,320 -1.7
28/12/2018
54.05
 416,847 51.65 54.05 51.65 312,400 135,000 15.7
27/12/2018
51.65
 190,252 50.27 51.65 50.33 95,100 84,700 0.9
26/12/2018
50.27
 92,838 49.85 50.75 49.25 59,100 7,200 4.4
25/12/2018
49.85
 142,810 49.85 50.15 48.05 85,500 22,000 5.2
24/12/2018
49.85
 82,800 50.33 50.39 49.85 51,000 18,200 2.7
21/12/2018
50.33
 99,566 50.33 50.45 49.79 180,900 149,300 2.6
20/12/2018
50.33
 33,010 50.21 50.39 49.85 16,400 2,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |