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

44.90
1.40
(3.22%)
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
(2026-05-13) 		-1.10 -2.47% 15,856,100 -3,640,748 0
43.40
45.40
43.70
2 tháng
(2026-04-13) 		-2.90 -6.26% 30,259,600 -8,650,389 0
43.40
46.70
43.70
3 tháng
(2026-03-16) 		-5.10 -10.52% 46,716,400 -10,575,405 -81.6
42.90
48.70
43.70
6 tháng
(2025-12-15) 		-8.90 -17.02% 197,646,100 -22,991,105 -727.1
42.90
62.10
43.70
12 tháng
(2025-06-17) 		-13.29 -23.44% 298,353,700 -46,612,142 -2,220.7
42.90
67.10
43.70
24 tháng
(2024-06-24) 		-34.13 -44.02% 382,361,416 -55,227,256 -2,911.4
42.90
77.77
43.70
36 tháng
(2023-06-28) 		-2.23 -4.89% 435,823,223 -59,305,005 -3,228.4
37.37
82.39
43.70
60 tháng
(2021-07-08) 		-3.57 -7.60% 465,442,905 -55,051,371 -2,879.2
37.37
82.39
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/12/2018
50.21
 49,500 49.25 50.99 49.25 226,900 215,600 0.9
18/12/2018
49.25
 276,660 49.61 49.61 49.07 179,460 217,400 -3.1
17/12/2018
49.61
 62,918 50.75 50.75 49.61 219,610 201,500 1.5
14/12/2018
50.75
 78,370 50.63 51.05 50.51 690,600 689,100 0.1
13/12/2018
50.63
 153,895 49.13 51.65 49.25 14,510 60,100 -3.8
12/12/2018
49.13
 208,550 48.23 49.13 48.23 547,400 674,000 -10.3
11/12/2018
48.23
 135,800 48.65 48.65 47.93 123,700 129,700 -0.5
10/12/2018
48.65
 16,770 48.65 49.07 48.05 25,200 15,700 0.8
07/12/2018
48.65
 44,100 48.77 48.77 48.59 745,800 731,200 1.2
06/12/2018
48.77
 72,160 48.65 48.77 48.59 274,400 277,800 -0.3
05/12/2018
48.65
 28,194 48.65 48.71 48.41 26,120 0 2.1
04/12/2018
48.65
 11,800 48.65 48.95 48.65 210,200 200,000 0.8
03/12/2018
48.65
 31,600 48.35 48.65 48.05 63,700 60,000 0.3
30/11/2018
48.35
 128,920 47.45 48.65 47.75 157,200 145,000 1.0
29/11/2018
47.45
 73,974 47.81 47.81 47.21 51,700 50,000 0.1
28/11/2018
47.81
 6,500 47.87 48.23 46.91 2,200 0 0.2
27/11/2018
47.87
 20,110 47.75 48.35 47.87 15,100 7,500 0.6
26/11/2018
47.75
 4,700 48.35 48.35 47.75 400 0 0.0
23/11/2018
48.35
 78,400 48.05 48.65 47.45 50,100 44,100 0.5
22/11/2018
48.05
 23,400 48.59 48.59 47.45 5,300 5,800 -0.0
21/11/2018
48.59
 18,360 48.05 48.65 47.63 9,000 10,000 -0.1
20/11/2018
48.05
 25,000 48.65 48.65 48.05 900 820 0.0
19/11/2018
48.65
 32,100 48.89 49.25 42.04 23,800 0 1.9
16/11/2018
48.89
 14,002 48.29 48.89 48.17 1,800 0 0.1
15/11/2018
48.29
 18,600 49.73 49.85 48.05 3,800 500 0.3
14/11/2018
49.73
 12,900 49.19 49.79 48.95 6,300 0 0.5
13/11/2018
49.19
 101,042 49.61 50.45 48.95 55,300 50,000 0.5
12/11/2018
49.61
 48,300 48.29 49.61 48.05 32,900 600 2.6
09/11/2018
48.29
 22,164 48.35 48.59 47.57 14,400 0 1.2
08/11/2018
48.35
 7,800 48.11 48.77 48.35 4,300 0 0.3
07/11/2018
48.11
 4,260 48.35 48.65 48.11 0 200 -0.0
06/11/2018
48.35
 93,075 48.41 48.41 47.99 122,400 71,875 4.0
05/11/2018
48.41
 16,900 48.59 48.59 47.51 61,700 0 4.9
02/11/2018
48.59
 11,955 48.35 48.65 48.35 3,700 0 0.3
01/11/2018
48.35
 18,900 48.41 48.41 48.05 8,500 4,500 0.3
31/10/2018
48.41
 31,220 47.45 48.41 47.75 6,900 10,300 -0.3
30/10/2018
47.45
 29,800 48.05 48.11 46.85 4,000 5,900 -0.1
29/10/2018
48.05
 17,300 48.35 48.35 47.75 160,800 163,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |