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

49
-0.30
(-0.61%)
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)
08/03/2018
58.17
 37,190 57.93 58.17 57.63 22,000 0 2.1
07/03/2018
57.93
 59,443 58.76 59.71 57.63 34,200 16,300 1.7
06/03/2018
58.76
 112,953 58.23 58.76 57.10 69,060 7,200 6.0
05/03/2018
58.23
 158,210 58.88 59.71 57.63 62,610 1,900 6.0
02/03/2018
58.88
 144,790 59.18 60.43 57.04 50,500 4,900 4.6
01/03/2018
59.18
 247,668 59.42 61.79 58.82 16,122 51,100 -3.5
28/02/2018
59.42
 315,010 55.26 59.42 54.90 224,300 713,900 -47.4
27/02/2018
55.26
 78,802 55.26 55.26 54.66 5,520 33,200 -2.6
26/02/2018
55.26
 121,595 54.78 56.44 54.07 53,700 107,800 -5.0
23/02/2018
54.78
 100,029 54.66 55.26 54.07 141,410 117,200 2.2
22/02/2018
54.66
 90,920 55.26 55.55 54.42 51,400 68,000 -1.5
21/02/2018
55.26
 177,815 54.66 57.63 54.66 97,200 148,100 -4.7
13/02/2018
54.66
 320,825 55.26 55.26 54.54 223,800 313,500 -8.3
12/02/2018
55.26
 190,916 54.60 55.55 53.47 130,200 152,200 -2.0
09/02/2018
54.60
 258,688 54.84 54.84 49.31 532,700 465,200 6.1
08/02/2018
54.84
 135,101 54.07 54.90 54.07 121,500 89,000 3.0
07/02/2018
54.07
 235,482 52.29 56.44 52.88 129,323 127,000 0.2
06/02/2018
52.29
 531,625 55.85 55.85 49.31 917,120 801,600 9.8
05/02/2018
55.85
 69,600 58.82 58.82 55.85 40,425 16,700 2.3
02/02/2018
58.82
 201,821 57.28 59.42 57.34 120,840 155,100 -3.4
01/02/2018
57.28
 209,841 59.36 60.66 56.21 48,210 77,000 -2.8
31/01/2018
59.36
 174,385 61.91 62.68 59.36 9,050 47,700 -3.9
30/01/2018
61.91
 122,156 61.20 62.98 61.79 38,000 67,415 -3.1
29/01/2018
61.20
 298,073 64.41 64.41 61.20 50,213 128,400 -8.1
26/01/2018
64.41
 149,068 64.82 65.36 62.39 20,510 4,950 1.7
25/01/2018
64.82
 126,860 66.43 67.14 64.76 6,600 21,000 -1.6
24/01/2018
66.43
 236,875 67.73 68.92 65.36 101,200 156,850 -6.3
23/01/2018
67.73
 619,852 64.17 70.11 64.17 181,900 380,500 -22.5
22/01/2018
64.17
 174,750 62.39 66.55 62.03 19,300 92,600 -7.9
19/01/2018
62.39
 305,595 62.39 63.99 61.20 108,700 281,200 -17.9
18/01/2018
62.39
 516,005 62.68 62.68 60.66 336,400 410,500 -7.5
17/01/2018
62.68
 252,210 63.28 64.11 62.39 154,030 146,900 0.7
16/01/2018
63.28
 124,435 64.58 64.58 63.22 50,900 73,200 -2.4
15/01/2018
64.58
 77,336 66.49 66.49 62.98 24,000 37,300 -1.4
12/01/2018
66.49
 186,017 65.36 66.84 65.36 58,400 121,700 -7.1
11/01/2018
65.36
 233,910 63.28 66.55 61.79 183,000 268,500 -9.5
10/01/2018
63.28
 392,093 66.55 66.55 61.20 295,320 272,100 2.5
09/01/2018
66.55
 361,593 69.28 69.28 65.36 200,200 260,700 -6.9
08/01/2018
69.28
 107,483 70.70 70.70 68.33 12,200 51,900 -4.6
05/01/2018
70.70
 215,982 70.70 71.89 70.05 181,300 164,000 2.0
04/01/2018
70.70
 189,522 68.03 70.70 65.95 131,000 172,800 -4.7
03/01/2018
68.03
 361,440 70.70 76.05 67.73 80,430 226,310 -17.0
02/01/2018
70.70
 169,087 64.47 71.30 63.87 247,800 231,100 1.9
29/12/2017
64.47
 220,219 65.36 66.55 61.20 25,200 85,600 -6.6
28/12/2017
65.36
 166,110 61.20 66.55 61.20 62,000 12,000 5.3
27/12/2017
61.20
 173,095 58.94 61.91 58.82 25,500 41,000 -1.6
26/12/2017
58.94
 76,476 57.87 59.12 57.34 18,600 300 1.8
25/12/2017
57.87
 50,777 57.93 57.93 55.91 14,800 800 1.4
22/12/2017
57.93
 206,441 57.51 58.35 55.85 141,400 58,000 8.2
21/12/2017
57.51
 157,791 55.32 59.30 55.37 51,100 1,000 4.9
20/12/2017
55.32
 147,210 54.07 55.85 54.19 44,700 33,500 1.0
19/12/2017
54.07
 284,354 53.41 54.66 53.35 420,500 345,800 6.8
18/12/2017
53.41
 97,197 52.34 54.07 52.29 37,000 68,010 -2.8
15/12/2017
52.34
 68,161 51.39 52.82 51.39 28,700 50,110 -1.9
14/12/2017
51.39
 181,280 50.80 51.39 49.91 127,000 145,480 -1.6
13/12/2017
50.80
 67,620 51.39 51.87 48.72 34,700 20,200 1.2
12/12/2017
51.39
 160,470 51.69 52.34 49.97 26,000 62,400 -3.2
11/12/2017
51.69
 58,410 53.06 53.06 51.69 2,000 32,700 -2.7
08/12/2017
53.06
 116,870 53.47 53.47 51.57 6,600 91,300 -7.4
07/12/2017
53.47
 57,501 52.88 53.53 52.88 2,200 39,200 -3.3
06/12/2017
52.88
 280,628 53.65 53.77 51.69 218,600 167,820 4.6
05/12/2017
53.65
 217,136 57.34 57.34 51.69 77,600 116,800 -3.7
04/12/2017
57.34
 233,655 52.29 57.34 52.88 115,740 91,100 2.3
01/12/2017
52.29
 303,976 49.91 52.88 49.61 305,400 352,100 -4.0
30/11/2017
49.91
 463,467 49.55 50.21 48.78 374,600 423,100 -4.1
29/11/2017
49.55
 52,800 49.31 50.09 48.72 21,700 106,200 -7.0
28/11/2017
49.31
 95,200 48.72 49.97 48.72 121,600 106,800 1.2
27/11/2017
48.72
 124,450 48.13 49.02 48.60 66,350 87,600 -1.7
24/11/2017
48.13
 147,000 49.02 50.21 48.13 290,500 326,900 -3.0
23/11/2017
49.02
 86,106 50.80 52.23 49.02 26,900 86,500 -4.8
22/11/2017
50.80
 84,810 48.42 51.10 48.13 137,436 81,300 4.7
21/11/2017
48.42
 66,900 49.49 49.49 46.64 8,300 39,000 -2.5
20/11/2017
49.49
 100,190 48.96 50.50 48.54 213,600 189,000 2.0
17/11/2017
48.96
 105,530 49.02 49.31 48.72 146,070 162,700 -1.4
16/11/2017
49.02
 42,274 48.36 49.02 48.60 25,100 5,400 1.6
15/11/2017
48.36
 54,235 47.83 49.31 47.53 68,700 84,800 -1.3
14/11/2017
47.83
 137,202 48.13 49.61 47.53 40,400 65,500 -2.1
13/11/2017
48.13
 116,285 45.99 49.61 45.69 134,300 135,700 -0.1
10/11/2017
45.99
 52,755 44.68 46.17 44.80 24,600 9,100 1.2
09/11/2017: Cổ tức tiền mặt tỉ lệ: 6%
09/11/2017
44.68
 94,040 43.49 44.86 43.43 24,300 0 1.8
08/11/2017
43.49
 125,605 42.43 44.49 42.25 274,300 239,800 2.5
07/11/2017
42.43
 50,970 41.13 42.73 41.25 18,000 7,825 0.7
06/11/2017
41.13
 40,900 41.61 41.72 41.13 18,000 17,900 0.0
03/11/2017
41.61
 49,902 41.84 41.84 41.55 7,600 0 0.5
02/11/2017
41.84
 78,700 41.25 42.90 41.13 44,000 3,200 2.9
01/11/2017
41.25
 17,600 41.72 41.72 40.96 12,500 0 0.9
31/10/2017
41.72
 41,800 41.25 41.84 40.66 24,200 0 1.7
30/10/2017
41.25
 112,730 42.37 43.02 41.19 47,100 46,000 0.1
27/10/2017
42.37
 96,368 41.84 42.43 41.55 130,300 127,400 0.2
26/10/2017
41.84
 137,670 43.02 43.02 41.25 63,400 99,400 -2.6
25/10/2017
43.02
 159,070 40.72 43.32 40.66 51,970 66,600 -1.0
24/10/2017
40.72
 27,525 40.37 40.96 40.19 4,025 1,200 0.2
23/10/2017
40.37
 11,510 40.55 40.66 40.07 2,000 0 0.1
20/10/2017
40.55
 17,400 40.60 40.60 40.07 15,200 0 1.0
19/10/2017
40.60
 12,510 40.66 40.66 39.96 9,400 1,000 0.6
18/10/2017
40.66
 82,318 40.55 40.96 39.72 79,500 55,100 0
17/10/2017
40.55
 25,636 40.96 41.25 40.07 14,600 9,500 0.4
16/10/2017
40.96
 95,780 40.55 41.84 40.66 71,825 76,000 -0.3
13/10/2017
40.55
 35,611 39.07 40.55 39.01 18,000 16,500 0
12/10/2017
39.07
 55,258 39.48 39.48 38.90 41,000 14,500 1.8

Chính sách bảo mật | Điều khoản sử dụng |