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)
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
23/05/2017
29.11
 36,150 29.17 29.17 29.05 13,000 700 0.6
22/05/2017
29.17
 20,900 29.23 29.29 28.99 11,200 0 0.6
19/05/2017
29.23
 27,120 29.23 29.35 28.99 21,000 900 1.0
18/05/2017
29.23
 92,100 29.11 29.35 29.05 87,500 35,800 2.6
17/05/2017
29.11
 18,035 29.23 29.23 28.29 7,100 800 0.3
16/05/2017
29.23
 26,520 29.47 29.52 29.23 212,600 202,700 0.5
15/05/2017
29.47
 128,660 29.47 29.76 29.35 117,900 57,700 3.0
12/05/2017
29.47
 159,710 29.47 29.58 29.41 691,000 661,300 1.5
11/05/2017
29.47
 167,810 29.17 29.70 29.17 811,610 789,800 1.1
10/05/2017
29.17
 28,720 29.11 29.23 28.94 217,720 200,000 0.9
09/05/2017
29.11
 37,600 29.11 29.17 28.94 35,800 0 1.8
08/05/2017
29.11
 40,206 28.94 29.41 28.88 28,500 2,800 1.3
05/05/2017
28.94
 13,000 28.99 29.17 28.88 0 0 0
04/05/2017
28.99
 23,220 28.88 29.17 28.88 1,000 600 0.0
03/05/2017
28.88
 35,630 29.23 29.23 25.34 302,500 306,900 -0.2
28/04/2017
29.23
 10,100 29.35 29.41 29.17 500 0 0.0
27/04/2017
29.35
 104,695 29.23 29.52 29.29 302,700 265,900 1.8
26/04/2017
29.23
 55,064 28.94 29.52 28.94 120,000 70,500 2.5
25/04/2017
28.94
 27,810 29.23 29.23 28.29 20,400 0 1.0
24/04/2017
29.23
 39,440 29.23 29.35 28.52 35,800 6,300 1.5
21/04/2017
29.23
 7,150 29.17 29.41 29.23 100 0 0.0
20/04/2017
29.17
 67,765 29.29 29.52 29.17 58,000 2,700 2.8
19/04/2017
29.29
 31,700 29.47 29.47 29.11 10,200 0 0.5
18/04/2017
29.47
 17,800 29.47 29.47 29.35 10,700 4,500 0.3
17/04/2017
29.47
 119,360 29.35 29.52 29.47 207,500 95,200 5.6
14/04/2017
29.35
 36,500 29.58 29.58 29.23 20,000 0 1
13/04/2017
29.58
 116,900 29.52 30.06 29.41 490,300 413,100 3.9
12/04/2017
29.52
 250,314 29.64 29.70 29.29 284,000 249,600 1.7
11/04/2017
29.64
 44,056 29.82 29.82 29.64 454,400 426,700 1.4
10/04/2017
29.82
 63,220 29.64 29.94 29.64 717,600 666,600 2.6
07/04/2017
29.64
 117,200 29.52 29.70 29.58 423,800 385,200 1.9
05/04/2017
29.52
 45,520 29.70 29.70 29.29 599,000 559,300 2.0
04/04/2017
29.70
 97,200 29.94 29.94 29.11 69,800 0 3.5
03/04/2017
29.94
 150,430 30.06 30.06 29.70 132,200 46,500 4.3
31/03/2017
30.06
 93,950 29.94 30.06 29.82 458,800 387,900 3.6
30/03/2017
29.94
 85,565 30.06 30.06 29.88 435,100 365,500 3.5
29/03/2017
30.06
 76,000 30.06 30.06 29.94 295,100 230,000 3.3
28/03/2017
30.06
 122,855 30.06 30.11 30.00 433,300 349,600 4.3
27/03/2017
30.06
 127,166 30.06 30.29 29.94 174,200 105,000 3.5
24/03/2017
30.06
 108,350 30.17 30.29 30.06 49,400 0 2.5
23/03/2017
30.17
 32,100 30.17 30.23 30.06 100,000 120,000 -1.0
22/03/2017
30.17
 84,210 30.17 30.41 30.06 45,300 500 2.3
21/03/2017
30.17
 35,800 30.29 30.47 30.06 7,900 0 0
20/03/2017
30.29
 90,216 30.41 30.59 30.00 31,300 0 1.6
17/03/2017
30.41
 60,127 30.53 30.59 30.06 31,247 0 1.6
16/03/2017
30.53
 84,110 30.06 30.64 30.06 278,000 218,500 3.1
15/03/2017
30.06
 173,310 30.35 30.35 29.76 123,300 11,300 5.7
14/03/2017
30.35
 87,459 30.64 30.64 30.06 227,100 180,000 2.4
13/03/2017
30.64
 127,017 30.64 30.70 30.53 99,400 0 5.2
10/03/2017
30.64
 195,620 30.64 30.76 30.53 652,000 582,500 3.6
09/03/2017
30.64
 127,420 30.64 30.88 30.53 574,800 489,900 4.4
08/03/2017
30.64
 70,957 30.94 31.12 30.53 12,800 1,000 0.6
07/03/2017
30.94
 258,765 30.94 31.23 30.53 144,100 39,400 5.5
06/03/2017
30.94
 759,866 30.00 31.47 30.17 380,000 342,900 1.9
03/03/2017
30.00
 183,946 30.00 30.35 29.88 123,500 20,800 5.2
02/03/2017
30.00
 141,079 29.64 30.17 29.76 85,600 0 4.3
01/03/2017
29.64
 321,140 30.17 30.29 29.35 199,300 23,800 8.9
28/02/2017
30.17
 121,050 30.59 31.23 30.00 23,300 0 1.2
27/02/2017
30.59
 175,885 30.29 31.53 29.94 30,900 45,100 -0.8
24/02/2017
30.29
 111,927 30.76 31.23 30.23 15,410 0 0.8
23/02/2017
30.76
 232,300 31.00 31.00 30.35 52,400 200 2.7
22/02/2017
31.00
 341,354 31.00 31.53 30.64 58,300 166,800 -5.7
21/02/2017
31.00
 187,430 30.94 31.18 30.82 52,200 80,000 -1.5
20/02/2017
30.94
 476,037 30.53 31.94 30.64 192,900 221,300 -1.5

Chính sách bảo mật | Điều khoản sử dụng |