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

39
-0.30
(-0.76%)
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
(2026-08-12) 		-1.60 -3.86% 8,275,000 -900,677 0
39.10
42.30
39.10
2 tháng
(2026-07-13) 		-3 -6.99% 20,114,300 -1,643,042 0
38.40
42.90
39.10
3 tháng
(2026-06-15) 		-5.50 -12.11% 31,568,400 -2,911,103 0
38.40
45.40
39.10
6 tháng
(2026-03-16) 		-8.60 -17.73% 78,674,600 -13,487,463 -81.6
38.40
48.70
39.10
12 tháng
(2025-09-16) 		-19.80 -33.17% 283,931,100 -38,333,863 -1,411.5
38.40
62.10
39.10
24 tháng
(2024-09-23) 		-24.87 -38.40% 395,807,709 -58,403,586 -2,933.8
38.40
76.92
39.10
36 tháng
(2023-09-27) 		-5.97 -13.02% 463,244,351 -61,159,875 -3,148.5
37.37
82.39
39.10
60 tháng
(2021-10-07) 		-12.35 -23.64% 488,175,362 -60,748,720 -3,088.9
37.37
82.39
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |