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

52.60
-0.20
(-0.38%)
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
(2025-12-30) 		3.60 7.30% 82,690,300 -8,920,100 -469.0
48.90
62.10
52.60
2 tháng
(2025-12-01) 		-0.40 -0.75% 106,229,500 -13,669,700 -720.2
48.90
62.10
52.60
3 tháng
(2025-10-31) 		-2.50 -4.51% 127,019,400 -20,178,300 -1,078.0
48.90
62.10
52.60
6 tháng
(2025-08-04) 		-8.95 -14.48% 174,906,200 -30,680,837 -1,700.4
48.90
67.10
52.60
12 tháng
(2025-02-03) 		-21.47 -28.87% 235,557,410 -40,658,998 -2,422.9
48.90
75.83
52.60
24 tháng
(2024-02-15) 		4.29 8.83% 315,219,007 -43,333,698 -2,812.9
48.61
82.39
52.60
36 tháng
(2023-02-14) 		1.62 3.15% 333,947,382 -47,295,361 -3,074.8
37.37
82.39
52.60
60 tháng
(2021-02-24) 		7.94 17.65% 383,837,353 -38,015,793 -2,360.6
37.37
82.39
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2016
28.05
 369,140 28.70 28.94 27.58 100,300 46,100 2.6
20/12/2016
28.70
 520,219 29.47 29.58 28.35 221,800 65,200 7.7
19/12/2016
29.47
 556,031 31.06 33.00 28.70 4,200 69,300 -3.4
16/12/2016
31.06
 1,008,233 27.46 31.23 27.46 1,111,600 830,900 14.5
15/12/2016
27.46
 474,779 26.28 28.23 26.22 62,700 0 2.9
14/12/2016
26.28
 688,387 24.81 26.46 24.93 1,187,200 1,050,000 6.1
13/12/2016
24.81
 525,490 24.28 24.87 23.93 365,100 100 15.3
12/12/2016
24.28
 382,133 24.63 24.63 20.74 216,600 110,000 4.4
09/12/2016
24.63
 439,760 24.22 24.63 24.10 261,900 130,000 5.5
08/12/2016
24.22
 377,600 23.93 24.34 23.69 298,806 150,000 6.1
07/12/2016
23.93
 383,300 24.10 24.10 23.69 340,300 0 13.7
06/12/2016
24.10
 593,601 24.16 24.16 23.93 542,500 260,000 11.5
05/12/2016
24.16
 606,645 24.22 24.34 23.87 538,800 250,000 11.8
02/12/2016
24.22
 880,860 24.10 24.34 24.04 626,800 276,500 14.3
01/12/2016
24.10
 881,850 24.63 24.63 23.87 668,700 479,600 7.7
30/11/2016
24.63
 743,600 24.16 24.63 23.69 634,000 165,000 19.3
29/11/2016
24.16
 349,430 24.99 25.64 24.16 133,500 50,700 3.5
28/11/2016
24.99
 1,303,935 24.04 26.34 23.28 748,740 158,500 24.2
25/11/2016
24.04
 1,022,400 23.75 24.10 21.80 785,600 344,300 17.8
24/11/2016
23.75
 1,436,770 25.93 26.64 23.28 596,800 20,000 23.4
23/11/2016
25.93
 3,216,615 23.69 27.23 25.05 316,000 150,000 7.2
22/11/2016
23.69
 642,215 20.63 23.69 23.69 49,700 0 2.0
21/11/2016
20.63
 549,000 20.63 20.63 20.63 42,300 0 1.5
30/11/-0001
68.48
 572,498 68.48 68.83 67.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |