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)
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
12/07/2017
29.94
 49,121 30.06 30.11 29.94 36,500 36,600 -0.0
11/07/2017
30.06
 322,030 30.06 30.35 30.06 465,500 402,700 3.2
10/07/2017
30.06
 123,310 30.06 30.06 30.00 121,310 98,300 1.2
07/07/2017
30.06
 62,324 30.00 30.11 29.82 336,700 292,600 2.2
06/07/2017
30.00
 27,707 29.94 30.17 29.88 312,500 306,600 0.3
05/07/2017
29.94
 24,810 29.76 29.94 29.82 24,100 17,800 0.3
04/07/2017
29.76
 54,700 30.06 30.06 29.70 107,900 73,600 1.7
03/07/2017
30.06
 116,653 30.06 30.17 29.88 114,700 15,000 5.1
30/06/2017
30.06
 64,393 30.53 30.53 30.00 57,100 20,200 1.9
29/06/2017
30.53
 50,620 30.59 30.64 30.53 318,100 285,600 1.7
28/06/2017
30.59
 80,530 30.59 30.64 30.41 375,510 319,400 2.9
27/06/2017
30.59
 94,010 30.64 30.64 30.59 374,700 345,100 1.5
26/06/2017
30.64
 72,530 30.64 31.00 30.53 57,400 18,000 2.1
23/06/2017
30.64
 116,292 30.70 30.70 30.53 107,700 25,100 4.3
22/06/2017
30.70
 88,232 30.64 30.94 30.64 77,400 0 4.0
21/06/2017
30.64
 180,700 30.70 30.70 30.59 467,400 408,800 3.0
20/06/2017
30.70
 265,610 30.64 30.82 30.06 717,400 661,500 2.9
19/06/2017
30.64
 174,000 30.53 30.70 30.23 141,690 300 7.3
16/06/2017
30.53
 88,540 30.59 30.59 30.06 367,110 314,000 2.7
15/06/2017
30.59
 142,600 29.47 30.64 29.11 54,900 71,800 -0.0
14/06/2017
29.47
 115,925 28.88 29.47 28.88 54,900 71,800 -0.8
13/06/2017
28.88
 51,948 28.41 28.88 28.41 163,300 155,000 0.4
12/06/2017
28.41
 36,450 28.29 28.41 28.29 335,600 320,400 0.7
09/06/2017
28.29
 52,660 28.58 28.58 28.29 202,800 203,400 -0.0
08/06/2017
28.58
 28,004 28.35 28.58 28.23 190,200 173,300 0.8
07/06/2017
28.35
 68,680 28.58 28.58 28.29 202,500 175,000 1.3
06/06/2017
28.58
 23,588 28.29 28.58 28.23 6,600 800 0.3
05/06/2017
28.29
 21,299 28.29 28.29 28.17 19,800 100 0.9
02/06/2017
28.29
 309,009 28.23 28.35 28.23 422,800 415,700 0.3
01/06/2017
28.23
 129,900 28.29 28.41 28.05 343,000 319,300 1.1
31/05/2017
28.29
 14,500 28.17 28.35 28.11 900 0 0.0
30/05/2017
28.17
 18,800 28.76 28.76 28.11 1,100 600 0.0
29/05/2017
28.76
 23,160 28.88 28.88 28.29 5,600 900 0.2
26/05/2017
28.88
 16,430 28.99 28.99 28.64 7,700 0 0.4
25/05/2017
28.99
 97,605 29.05 29.05 28.82 45,900 17,500 1.4
24/05/2017
29.05
 49,335 29.11 29.23 28.94 160,400 127,500 1.6

Chính sách bảo mật | Điều khoản sử dụng |