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)
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
17/02/2017
30.53
 284,679 30.23 30.53 30.06 216,400 105,030 5.7
16/02/2017
30.23
 416,440 30.35 30.41 30.06 267,700 156,500 5.7
15/02/2017
30.35
 363,659 30.11 30.41 30.11 395,200 347,600 2.4
14/02/2017
30.11
 208,281 30.41 30.64 30.00 1,230 54,600 -2.8
13/02/2017
30.41
 456,160 29.94 30.64 29.88 114,200 249,700 -7.0
10/02/2017
29.94
 719,070 29.58 30.23 29.58 468,220 614,000 -7.4
09/02/2017
29.58
 353,410 29.52 30.00 29.47 202,300 219,500 -0.9
08/02/2017
29.52
 274,700 29.47 29.58 29.35 316,700 157,100 8.0
07/02/2017
29.47
 287,140 29.47 29.70 29.35 1,086,400 997,600 4.4
06/02/2017
29.47
 634,526 29.76 30.06 29.41 390,400 139,800 12.5
03/02/2017
29.76
 766,672 29.52 30.41 29.58 806,110 523,200 14.3
02/02/2017
29.52
 191,700 29.41 29.64 29.17 35,510 1,000 1.7
25/01/2017
29.41
 109,600 29.41 30.06 29.11 47,900 4,000 2.2
24/01/2017
29.41
 543,720 28.94 29.70 28.70 285,900 166,300 5.9
23/01/2017
28.94
 216,140 28.58 29.17 28.29 456,900 314,000 7.0
20/01/2017
28.58
 182,700 28.88 28.88 28.58 94,900 12,500 4.0
19/01/2017
28.88
 163,700 28.82 28.99 28.41 113,100 0 5.5
18/01/2017
28.82
 225,099 28.35 28.88 28.17 157,200 0 7.7
17/01/2017
28.35
 261,700 28.88 28.88 28.05 56,100 0 2.7
16/01/2017
28.88
 290,800 29.23 29.35 28.70 193,500 57,200 6.7
13/01/2017
29.23
 270,966 29.23 29.41 29.17 173,130 60,700 5.6
12/01/2017
29.23
 575,092 28.64 30.17 28.58 180,807 81,700 5.0
11/01/2017
28.64
 176,551 28.41 28.64 28.29 119,946 0 5.8
10/01/2017
28.41
 182,360 28.35 28.82 28.29 92,900 41,300 2.5
09/01/2017
28.35
 173,894 28.29 28.76 27.70 97,400 39,100 2.8
06/01/2017
28.29
 279,876 28.35 28.46 28.05 162,400 102,000 2.9
05/01/2017
28.35
 160,960 28.70 29.11 28.17 52,000 4,000 2.3
04/01/2017
28.70
 326,764 28.05 28.88 28.29 258,300 169,200 4.3
03/01/2017
28.05
 176,750 28.64 28.64 27.70 16,000 2,200 0.7
30/12/2016
28.64
 382,180 28.88 29.05 28.17 185,600 68,800 5.7
29/12/2016
28.88
 245,157 28.58 29.17 28.35 124,600 0 6.1
28/12/2016
28.58
 343,380 27.64 29.35 28.23 237,900 172,200 3.2
27/12/2016
27.64
 516,119 29.23 29.47 27.40 67,200 0 3.2
26/12/2016
29.23
 227,910 29.17 29.76 29.05 74,500 0 3.7
23/12/2016
29.17
 241,001 29.47 30.35 28.94 146,600 27,800 5.9
22/12/2016
29.47
 503,655 28.05 29.58 27.11 521,200 367,500 7.6

Chính sách bảo mật | Điều khoản sử dụng |