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

48.90
-0.10
(-0.20%)
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)
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
26/10/2018
48.35
 4,788 48.05 48.65 48.11 103,000 100,900 0.2
25/10/2018
48.05
 118,868 48.29 48.29 47.45 252,700 244,600 0.6
24/10/2018
48.29
 20,020 48.65 48.65 48.05 1,700 3,400 -0.1
23/10/2018
48.65
 23,900 49.31 49.31 48.47 16,600 10,800 0.5
22/10/2018
49.31
 25,600 49.25 49.31 48.65 20,500 6,200 1.2
19/10/2018
49.25
 14,150 49.31 49.31 47.45 200 4,300 -0.3
18/10/2018
49.31
 51,320 49.37 49.85 48.77 41,420 32,510 0.7
17/10/2018
49.37
 7,500 49.19 49.85 49.25 300,100 301,500 -0.1
16/10/2018
49.19
 8,464 49.13 49.25 48.89 3,610 2,200 0.1
15/10/2018
49.13
 21,705 49.31 49.31 48.53 12,300 4,300 0.7
12/10/2018
49.31
 48,470 48.05 50.45 45.76 39,300 9,700 2.4
11/10/2018
48.05
 166,625 49.61 49.61 46.85 83,100 72,700 0.8
10/10/2018
49.61
 45,200 49.85 50.03 49.49 0 8,400 -0.7
09/10/2018
49.85
 29,120 50.45 51.05 49.85 1,600 6,500 -0.4
08/10/2018
50.45
 11,940 51.05 51.05 49.91 200 2,300 -0.2
05/10/2018
51.05
 12,350 51.65 51.65 50.45 1,500 1,600 -0.0
04/10/2018
51.65
 43,930 51.53 52.25 50.75 0 22,600 -1.9
03/10/2018
51.53
 32,402 51.65 52.25 51.05 3,800 4,200 -0.0
02/10/2018
51.65
 64,300 49.85 52.19 49.85 5,400 27,300 -1.9
01/10/2018
49.85
 26,110 51.77 53.45 49.85 3,800 8,300 -0.4
28/09/2018
51.77
 32,984 51.95 52.19 51.65 0 6,500 -0.6
27/09/2018
51.95
 62,810 52.25 52.25 51.29 200 37,300 -3.2
26/09/2018
52.25
 44,281 52.67 53.09 52.25 0 16,000 -1.4
25/09/2018
52.67
 76,436 52.79 53.45 52.43 42,100 31,500 0.9
24/09/2018
52.79
 92,997 51.47 53.15 51.23 90,500 88,700 0.2
21/09/2018
51.47
 69,568 50.45 51.65 50.21 23,148 1,900 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |