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

53.90
-0.80
(-1.46%)
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
(2025-11-04) 		0.20 0.37% 21,903,700 -6,119,200 -336.1
52.50
56.40
54.90
2 tháng
(2025-10-06) 		-1 -1.79% 37,217,900 -8,792,900 -482.2
50.70
56.40
54.90
3 tháng
(2025-09-05) 		-5.30 -8.80% 51,235,400 -12,322,400 -688.0
50.70
60.20
54.90
6 tháng
(2025-06-09) 		-0.94 -1.68% 95,943,900 -23,284,771 -1,408.5
50.70
67.10
54.90
12 tháng
(2024-12-09) 		-19.23 -25.94% 146,194,228 -31,042,902 -2,148.2
49.09
76.92
54.90
24 tháng
(2023-12-15) 		15.71 40.08% 222,203,151 -32,272,605 -2,245.3
37.37
82.39
54.90
36 tháng
(2022-12-20) 		3.31 6.42% 233,241,726 -34,443,591 -2,393.5
37.37
82.39
54.90
60 tháng
(2020-12-30) 		7.87 16.74% 291,943,545 -25,526,994 -1,716.3
37.37
82.39
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2018: Cổ tức tiền mặt tỉ lệ: 9%
20/09/2018
50.45
 42,500 49.91 51.05 49.25 14,000 19,700 -0.5
19/09/2018
49.91
 100,097 50.50 50.50 49.31 61,800 77,900 -1.3
18/09/2018
50.50
 56,863 49.49 50.50 48.84 31,400 6,200 2.1
17/09/2018
49.49
 6,900 50.27 50.27 49.02 2,000 1,000 0.1
14/09/2018
50.27
 17,410 50.21 50.50 49.91 3,400 2,100 0.1
13/09/2018
50.21
 40,400 49.31 50.21 49.02 32,400 1,900 2.6
12/09/2018
49.31
 14,685 49.97 49.97 49.14 2,800 8,000 -0.4
11/09/2018
49.97
 22,125 49.61 50.03 49.37 13,430 0 0.0
10/09/2018
49.61
 21,500 49.02 49.91 49.02 11,500 3,300 0.7
07/09/2018
49.02
 19,900 47.95 49.26 47.59 3,600 0 0.3
06/09/2018
47.95
 10,596 48.13 48.19 47.65 74,100 75,100 0
05/09/2018
48.13
 76,300 48.78 49.02 47.83 31,900 35,700 -0.3
04/09/2018
48.78
 16,365 49.26 49.91 48.78 2,000 5,900 -0.3
31/08/2018
49.26
 38,085 49.43 49.61 49.26 2,410 17,200 -1.2
30/08/2018
49.43
 77,351 49.61 49.91 49.37 26,600 33,600 -0.6
29/08/2018
49.61
 36,510 50.44 50.44 49.37 2,950 14,100 -0.9
28/08/2018
50.44
 6,013 50.50 50.62 50.44 500 1,200 -0.1
27/08/2018
50.50
 29,610 50.56 51.10 50.15 8,000 5,900 0.2
24/08/2018
50.56
 93,800 49.55 50.62 49.73 75,300 62,300 1.1
23/08/2018
49.55
 25,770 49.79 50.21 49.55 600 8,700 -0.7
22/08/2018
49.79
 29,601 49.97 50.38 49.79 3,500 12,700 -0.8
21/08/2018
49.97
 35,424 50.50 50.50 49.31 3,300 90 0.3
20/08/2018
50.50
 55,350 51.10 51.69 50.50 100 0 0.0
17/08/2018
51.10
 64,260 51.69 53.18 50.86 101,100 151,200 -4.3
16/08/2018
51.69
 12,100 51.69 51.87 50.80 0 0 0
15/08/2018
51.69
 263,744 52.23 53.77 51.69 85,400 219,600 -11.9
14/08/2018
52.23
 58,449 52.64 52.64 51.81 55,500 67,900 -1.1
13/08/2018
52.64
 35,540 52.46 52.76 51.75 18,700 0 1.6
10/08/2018
52.46
 35,010 52.29 52.46 51.75 28,000 400 2.4
09/08/2018
52.29
 47,345 52.46 52.88 51.99 30,700 12,000 1.6
08/08/2018
52.46
 45,130 52.34 52.58 50.80 30,200 0 2.6
07/08/2018
52.34
 46,930 52.29 52.58 51.99 118,100 103,200 1.3
06/08/2018
52.29
 148,090 50.50 52.94 49.97 78,400 13,000 5.8
03/08/2018
50.50
 45,685 49.85 50.50 49.91 26,600 0 2.3
02/08/2018
49.85
 41,100 51.69 51.69 49.61 8,900 3,100 0.5
01/08/2018
51.69
 153,000 50.21 52.88 49.61 103,300 30,400 6.3
31/07/2018
50.21
 83,777 47.83 50.50 47.77 148,635 152,900 -0.3
30/07/2018
47.83
 99,938 47.77 50.21 47.77 121,738 136,600 -1.2
27/07/2018
47.77
 47,800 47.83 49.31 47.53 95,400 90,900 0.4
26/07/2018
47.83
 8,400 47.71 47.83 47.71 2,800 500 0.2
25/07/2018
47.71
 19,500 47.77 48.07 47.71 11,000 1,500 0.8
24/07/2018
47.77
 61,650 47.83 48.66 47.59 48,500 55,600 -0.6
23/07/2018
47.83
 37,933 47.89 47.95 47.53 222,200 215,400 0.5
20/07/2018
47.89
 17,016 47.95 48.01 47.77 300 7,900 -0.6
19/07/2018
47.95
 32,830 47.95 48.13 47.83 12,700 26,600 -1.1
18/07/2018
47.95
 133,910 48.13 48.25 47.77 63,500 86,700 -1.9
17/07/2018
48.13
 30,200 47.95 48.25 47.95 31,900 33,800 -0.2
16/07/2018
47.95
 3,400 47.95 48.72 47.89 200 1,700 -0.1
13/07/2018
47.95
 123,900 48.13 48.72 47.59 124,500 80,300 3.6
12/07/2018
48.13
 44,235 48.72 48.72 47.53 208,600 217,805 -0.7
11/07/2018
48.72
 16,600 50.50 50.50 48.48 5,300 4,300 0.1
10/07/2018
50.50
 69,400 49.91 50.50 50.27 975,800 956,900 1.6
09/07/2018
49.91
 8,712 50.80 51.10 49.91 2,000 1,000 0.1
06/07/2018
50.80
 20,640 50.50 51.04 50.50 207,600 206,400 0.1
05/07/2018
50.50
 78,853 51.10 51.69 50.50 555,100 543,810 1.0
04/07/2018
51.10
 37,620 52.29 52.88 50.80 121,100 141,500 -1.7
03/07/2018
52.29
 25,612 52.34 52.94 51.39 18,312 7,000 1.0
02/07/2018
52.34
 23,304 54.36 54.36 52.29 6,100 3,000 0.3
29/06/2018
54.36
 144,129 54.66 54.90 53.41 142,400 86,300 5.1
28/06/2018
54.66
 234,560 54.96 55.26 52.88 233,100 143,400 8.3
27/06/2018
54.96
 307,900 53.47 55.32 51.69 295,613 148,600 13.6
26/06/2018
53.47
 19,903 54.96 54.96 52.29 17,500 16,000 0.1
25/06/2018
54.96
 146,817 54.66 55.26 54.66 126,110 23,808 9.5
22/06/2018
54.66
 125,810 52.29 55.26 53.47 312,000 227,400 7.8
21/06/2018
52.29
 9,301 53.47 53.47 51.69 6,400 1,800 0.4
20/06/2018
53.47
 65,085 50.50 53.77 51.69 122,500 91,900 2.8
19/06/2018
50.50
 133,450 52.52 52.52 48.84 11,820 9,700 0
18/06/2018
52.52
 21,238 52.88 53.47 51.69 0 6,300 -0.6
15/06/2018
52.88
 25,731 53.83 53.83 52.46 1,900 6,700 -0.4
14/06/2018
53.83
 24,845 54.96 55.08 53.59 600,300 606,100 -0.5
13/06/2018
54.96
 24,350 55.85 55.85 54.48 129,000 117,500 1.1
12/06/2018
55.85
 42,648 57.16 57.16 54.07 20,341 6,600 1.3
11/06/2018
57.16
 190,966 53.18 57.69 52.29 91,000 5,200 8.0
08/06/2018
53.18
 41,340 52.52 53.47 51.69 33,300 700 2.9
07/06/2018
52.52
 28,295 52.34 52.88 51.69 215,502 200,000 1.4
06/06/2018
52.34
 29,515 53.77 53.77 51.69 4,100 8,500 -0.4
05/06/2018
53.77
 88,821 52.29 53.89 52.29 159,700 141,100 1.7
04/06/2018
52.29
 41,046 48.13 52.29 48.72 35,200 7,800 2.3
01/06/2018
48.13
 41,816 47.83 49.14 47.24 31,400 19,500 1.0
31/05/2018
47.83
 36,616 47.06 47.83 47.53 361,400 361,500 0
30/05/2018
47.06
 166,221 47.53 49.02 45.87 433,100 438,160 -0.4
29/05/2018
47.53
 51,560 47.53 47.53 46.28 32,113 0 2.5
28/05/2018
47.53
 90,111 48.25 48.25 47.24 115,010 71,400 3.5
25/05/2018
48.25
 26,305 48.72 48.72 48.13 207,747 194,695 1.1
24/05/2018
48.72
 42,900 48.78 49.31 48.42 38,500 23,500 1.2
23/05/2018
48.78
 94,330 50.15 50.15 44.56 68,200 64,500 0.3
22/05/2018
50.15
 89,483 51.69 51.69 48.84 269,940 219,040 4.2
21/05/2018
51.69
 9,000 51.69 52.88 51.69 203,600 200,000 0.3
18/05/2018
51.69
 54,910 51.87 52.23 51.57 160,760 142,260 1.6
17/05/2018
51.87
 8,800 52.29 52.58 51.87 6,900 3,700 0.3
16/05/2018
52.29
 20,900 52.29 52.34 51.69 8,900 6,200 0.2
15/05/2018
52.29
 57,980 53.47 53.47 52.23 17,120 42,800 -2.3
14/05/2018
53.47
 29,320 53.24 53.47 52.40 6,600 1,900 0.4
11/05/2018
53.24
 24,400 53.18 53.47 52.34 22,000 2,000 1.8
10/05/2018
53.18
 88,390 53.41 53.53 52.88 224,900 211,800 1.2
09/05/2018
53.41
 25,544 53.47 53.77 52.29 108,800 98,500 0.9
08/05/2018
53.47
 65,216 54.48 55.26 52.88 88,922 110,000 -1.9
07/05/2018
54.48
 153,640 52.40 54.48 51.39 129,630 97,100 2.9
04/05/2018
52.40
 18,101 52.40 52.64 51.99 205,900 200,200 0
03/05/2018
52.40
 50,210 52.29 52.58 51.39 134,400 106,100 2.5

Chính sách bảo mật | Điều khoản sử dụng |