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

44.10
0.60
(1.38%)
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
(2026-05-13) 		-1.10 -2.47% 15,856,100 -3,640,748 0
43.40
45.40
43.70
2 tháng
(2026-04-13) 		-2.90 -6.26% 30,259,600 -8,650,389 0
43.40
46.70
43.70
3 tháng
(2026-03-16) 		-5.10 -10.52% 46,716,400 -10,575,405 -81.6
42.90
48.70
43.70
6 tháng
(2025-12-15) 		-8.90 -17.02% 197,646,100 -22,991,105 -727.1
42.90
62.10
43.70
12 tháng
(2025-06-17) 		-13.29 -23.44% 298,353,700 -46,612,142 -2,220.7
42.90
67.10
43.70
24 tháng
(2024-06-24) 		-34.13 -44.02% 382,361,416 -55,227,256 -2,911.4
42.90
77.77
43.70
36 tháng
(2023-06-28) 		-2.23 -4.89% 435,823,223 -59,305,005 -3,228.4
37.37
82.39
43.70
60 tháng
(2021-07-08) 		-3.57 -7.60% 465,442,905 -55,051,371 -2,879.2
37.37
82.39
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |