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

53.90
-0.80
(-1.46%)
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
(2025-11-04) 		0.20 0.37% 21,903,700 -6,119,200 -336.1
52.50
56.40
54.90
2 tháng
(2025-10-06) 		-1 -1.79% 37,217,900 -8,792,900 -482.2
50.70
56.40
54.90
3 tháng
(2025-09-05) 		-5.30 -8.80% 51,235,400 -12,322,400 -688.0
50.70
60.20
54.90
6 tháng
(2025-06-09) 		-0.94 -1.68% 95,943,900 -23,284,771 -1,408.5
50.70
67.10
54.90
12 tháng
(2024-12-09) 		-19.23 -25.94% 146,194,228 -31,042,902 -2,148.2
49.09
76.92
54.90
24 tháng
(2023-12-15) 		15.71 40.08% 222,203,151 -32,272,605 -2,245.3
37.37
82.39
54.90
36 tháng
(2022-12-20) 		3.31 6.42% 233,241,726 -34,443,591 -2,393.5
37.37
82.39
54.90
60 tháng
(2020-12-30) 		7.87 16.74% 291,943,545 -25,526,994 -1,716.3
37.37
82.39
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2017
39.48
 19,202 39.48 39.48 39.01 307,600 312,000 -0.3
10/10/2017
39.48
 38,643 39.25 39.78 38.72 18,700 12,000 0.4
09/10/2017
39.25
 22,900 39.31 39.48 38.36 17,300 11,600 0.4
06/10/2017
39.31
 21,700 39.48 39.48 38.90 8,300 12,000 -0.2
05/10/2017
39.48
 51,200 39.90 40.31 39.19 22,900 17,800 0.4
04/10/2017
39.90
 195,630 40.01 40.43 39.48 145,500 177,900 -2.2
03/10/2017
40.01
 45,543 40.01 40.66 38.31 34,300 12,000 1.5
02/10/2017
40.01
 56,619 41.02 41.02 40.01 29,600 57,000 -1.8
29/09/2017
41.02
 144,740 40.19 41.84 40.19 357,400 385,500 -2.0
28/09/2017
40.19
 90,250 37.66 40.96 37.13 52,600 16,800 2.4
27/09/2017
37.66
 103,133 37.72 37.72 36.77 64,800 62,000 0.2
26/09/2017
37.72
 25,715 37.83 37.83 36.54 20,500 12,000 0.5
25/09/2017
37.83
 77,740 37.72 37.83 36.83 57,400 45,400 0.8
22/09/2017
37.72
 57,673 36.24 37.95 36.54 35,100 32,200 0.3
21/09/2017
36.24
 33,680 36.24 37.13 35.54 19,400 12,000 0.5
20/09/2017
36.24
 75,855 35.36 36.24 34.65 51,800 12,400 2.4
19/09/2017
35.36
 60,938 34.00 35.36 33.83 55,400 12,000 2.6
18/09/2017
34.00
 23,220 34.89 34.89 34.00 86,700 88,100 -0.1
15/09/2017
34.89
 42,870 34.53 34.89 34.42 752,140 727,540 1.5
14/09/2017
34.53
 21,945 34.06 34.71 33.89 214,360 191,060 1.4
13/09/2017
34.06
 39,030 34.71 34.71 33.89 34,100 30,200 0.2
12/09/2017
34.71
 59,040 35.06 35.06 34.12 41,600 50,600 -0.5
11/09/2017
35.06
 54,014 34.36 35.06 34.12 33,400 12,000 0
08/09/2017
34.36
 30,020 34.48 34.48 33.89 11,400 7,700 0.2
07/09/2017
34.48
 11,210 35.24 35.24 33.94 4,810 7,000 -0.1
06/09/2017
35.24
 51,010 35.24 35.30 35.06 39,900 13,700 1.6
05/09/2017
35.24
 125,620 34.89 35.30 33.89 127,210 79,600 2.9
01/09/2017
34.89
 42,484 35.06 35.06 34.59 39,599 11,500 1.7
31/08/2017
35.06
 137,680 35.36 35.36 35.06 73,625 39,000 2.1
30/08/2017
35.36
 67,550 35.36 35.36 34.89 55,400 16,000 2.3
29/08/2017
35.36
 86,040 35.36 35.89 34.77 63,400 22,400 2.4
28/08/2017
35.36
 147,655 33.89 35.89 33.30 40,700 3,500 2.2
25/08/2017
33.89
 51,643 33.30 33.89 32.47 34,600 0 2.0
24/08/2017
33.30
 117,666 32.65 33.30 32.35 99,000 44,600 3.0
23/08/2017
32.65
 79,280 32.06 32.88 31.88 8,100 5,400 0.1
22/08/2017
32.06
 8,950 32.12 32.41 31.82 3,200 0 0.2
21/08/2017
32.12
 71,767 31.18 32.41 30.76 16,700 10 0.9
18/08/2017
31.18
 85,030 30.59 31.18 30.41 26,300 14,000 0.6
17/08/2017
30.59
 33,600 30.59 30.64 30.41 27,500 0 1.4
16/08/2017
30.59
 38,500 30.41 30.59 27.11 37,200 0 1.9
15/08/2017
30.41
 16,700 30.47 30.64 30.35 65,300 50,100 0.8
14/08/2017
30.47
 96,760 30.06 30.64 30.06 57,500 21,500 1.9
11/08/2017
30.06
 14,700 30.06 30.17 30.06 8,600 1,500 0.4
10/08/2017
30.06
 3,100 30.06 30.11 30.06 3,100 0 0.2
09/08/2017
30.06
 64,780 29.94 30.29 30.00 54,300 14,000 2.1
08/08/2017
29.94
 17,310 30.06 30.06 29.94 15,600 0 0.8
07/08/2017
30.06
 38,350 30.23 30.41 30.06 33,600 10,200 1.2
04/08/2017
30.23
 4,550 30.59 30.64 30.23 2,500 0 0.1
03/08/2017
30.59
 3,540 30.59 30.82 30.47 0 0 0
02/08/2017
30.59
 116,850 30.00 30.70 30.00 90,900 26,000 3.3
01/08/2017
30.00
 50,000 29.94 30.06 29.94 4,300 200 0.2
31/07/2017
29.94
 11,500 30.00 30.06 29.94 11,500 0 0.6
28/07/2017
30.00
 18,510 29.94 30.06 29.94 314,600 300,000 0.7
27/07/2017
29.94
 29,800 29.94 30.06 29.94 29,800 0 1.5
26/07/2017
29.94
 26,500 29.94 29.94 29.76 26,200 11,000 0.8
25/07/2017
29.94
 26,900 29.94 30.06 29.94 25,600 0 1.3
24/07/2017
29.94
 59,720 29.94 29.94 29.47 258,900 202,200 2.9
21/07/2017
29.94
 55,020 29.76 30.00 29.70 253,000 200,000 2.7
20/07/2017
29.76
 23,032 28.94 29.76 29.35 21,400 0 1.1
19/07/2017
28.94
 57,600 28.46 29.11 28.41 51,400 40,800 0.5
18/07/2017
28.46
 94,122 29.17 29.17 27.99 57,300 65,100 -0.4
17/07/2017
29.17
 12,600 29.88 30.00 29.17 8,800 3,100 0.3
14/07/2017
29.88
 13,104 30.06 30.06 29.76 303,300 293,400 0.5
13/07/2017
30.06
 60,740 29.94 30.17 29.76 555,300 539,400 0.8

Chính sách bảo mật | Điều khoản sử dụng |