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

49.10
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)
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
02/05/2018
52.29
 29,958 53.18 53.18 52.17 317,210 312,000 0.5
27/04/2018
53.18
 62,614 53.30 53.47 51.81 28,212 30,500 -0.2
26/04/2018
53.30
 86,025 53.41 53.47 52.88 63,608 8,600 4.9
24/04/2018
53.41
 35,004 53.77 54.07 52.88 13,219 200 1.2
23/04/2018
53.77
 48,392 54.48 54.48 53.77 26,400 6,100 0
20/04/2018
54.48
 65,529 54.72 54.72 53.47 22,038 9,100 1.2
19/04/2018
54.72
 54,270 54.66 54.90 54.07 39,600 1,300 3.5
18/04/2018
54.66
 52,410 55.20 55.26 54.07 208,300 220,600 -1.1
17/04/2018
55.20
 54,412 55.67 55.67 54.78 20,410 2,900 1.6
16/04/2018
55.67
 61,770 56.09 56.09 55.37 43,400 11,500 3.0
13/04/2018
56.09
 50,330 55.97 56.39 55.61 14,400 200 1.3
12/04/2018
55.97
 39,417 55.26 56.03 55.26 4,700 300 0.4
11/04/2018
55.26
 87,353 55.73 55.91 55.26 44,900 31,500 0
10/04/2018
55.73
 68,072 57.04 57.04 55.26 5,800 10,000 -0.4
09/04/2018
57.04
 92,690 55.85 57.63 53.18 31,900 50,100 -1.7
06/04/2018
55.85
 151,298 56.68 56.86 54.84 24,300 18,400 0.6
05/04/2018
56.68
 153,683 58.76 58.76 56.44 13,700 100 1.3
04/04/2018
58.76
 159,942 61.49 61.49 56.98 58,100 50,900 0.7
03/04/2018
61.49
 234,868 62.33 62.39 61.49 163,600 78,800 8.9
02/04/2018
62.33
 236,314 63.04 64.17 61.55 178,400 117,900 6.4
30/03/2018
63.04
 284,222 59.71 63.75 60.01 133,900 1,800 13.9
29/03/2018
59.71
 316,988 57.04 60.60 57.04 124,700 88,900 3.6
28/03/2018
57.04
 88,975 57.51 57.69 56.15 517,200 3,515 41.8
27/03/2018
57.51
 228,192 54.36 57.63 54.42 83,800 30,517 5.1
26/03/2018
54.36
 53,713 53.24 54.36 52.70 47,400 9,640 3.4
23/03/2018
53.24
 98,270 54.19 54.19 52.29 61,625 11,810 4.5
22/03/2018
54.19
 154,421 54.07 54.66 53.47 103,700 100 9.4
21/03/2018
54.07
 82,946 53.18 54.07 52.34 47,200 1,600 4.1
20/03/2018
53.18
 158,720 54.48 54.96 52.76 15,600 50,200 -3.1
19/03/2018
54.48
 99,880 56.44 57.04 54.19 37,200 58,410 -2.0
16/03/2018
56.44
 81,009 54.90 56.44 54.19 20,000 3,100 1.6
15/03/2018
54.90
 114,203 56.86 57.22 54.42 8,900 24,000 -1.4
14/03/2018
56.86
 72,948 58.23 58.23 56.74 1,810 0 0.2
13/03/2018
58.23
 32,375 59.06 59.12 58.11 5,417 2,600 0.3
12/03/2018
59.06
 196,683 58.64 60.60 58.64 84,700 52,913 3.2
09/03/2018
58.64
 65,200 58.17 58.94 57.93 30,750 33,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |