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)
24/09/2024
64.47
 132,353 64.71 65.01 64.22 14,500 4,200 1.1
23/09/2024
64.77
 51,859 65.62 65.68 64.65 1,300 1,800 -0.1
20/09/2024
65.62
 229,787 64.47 65.93 64.47 111,700 33,000 8.5
19/09/2024
64.47
 163,354 65.07 65.44 64.16 7,920 105,500 -10.3
18/09/2024
64.59
 154,607 64.71 65.68 64.41 7,100 85,000 -8.3
17/09/2024
64.47
 68,786 64.77 64.77 64.35 4,000 22,200 -1.9
16/09/2024
64.95
 90,004 64.89 65.01 64.41 49,400 4,000 4.9
13/09/2024
64.95
 111,139 65.50 65.56 64.77 75,200 40,100 3.8
12/09/2024
65.01
 44,497 65.26 65.86 64.41 16,500 2,500 1.5
11/09/2024
65.38
 95,409 64.71 65.93 64.41 28,500 5,500 2.4
10/09/2024
64.71
 185,738 64.41 64.77 64.41 105,638 55,600 5.3
09/09/2024
64.41
 51,160 65.01 65.01 64.28 0 0 0
06/09/2024
65.01
 136,536 65.62 65.62 64.35 13,020 400 1.3
05/09/2024
65.62
 121,821 66.53 66.53 65.44 23,400 1,000 2.4
04/09/2024
66.47
 141,808 66.84 66.84 65.80 29,014 12,100 1.9
30/08/2024
66.84
 128,757 66.72 67.32 66.35 51,200 27,800 2.6
29/08/2024
66.72
 86,411 66.78 66.78 65.80 34,000 14,000 2.2
28/08/2024
66.78
 84,122 66.84 66.84 66.23 13,500 14,350 -0.1
27/08/2024
66.84
 175,640 66.78 66.84 65.38 31,200 8,900 2.4
26/08/2024
66.78
 229,941 68.05 68.11 66.23 19,850 0 2.2
23/08/2024
68.05
 218,155 68.54 68.54 67.38 64,807 31,400 3.9
22/08/2024
69.08
 126,714 69.21 69.21 68.60 21,605 7,600 1.6
21/08/2024
69.21
 158,185 69.02 69.27 68.23 33,700 1,950 3.6
20/08/2024
69.21
 189,097 68.42 69.27 68.05 39,300 6,324 3.7
19/08/2024
68.36
 233,430 66.59 68.42 66.59 160,800 8,910 17.4
16/08/2024
66.53
 302,637 66.23 67.02 65.01 20,217 2,800 1.9
15/08/2024
65.01
 142,577 65.93 65.93 64.77 15,510 600 1.6
14/08/2024
66.23
 169,927 66.78 66.78 65.01 49,000 1,500 5.1
13/08/2024
66.05
 280,452 66.72 66.90 65.01 16,829 100,300 -9.0
12/08/2024
66.59
 145,879 66.78 66.90 65.07 27,900 1,000 2.9
09/08/2024
66.78
 414,296 62.77 66.84 62.77 205,440 1,300 21.9
08/08/2024
62.89
 210,518 62.64 63.37 61.79 33,500 18,600 1.5
07/08/2024
61.79
 232,466 62.71 64.22 61.79 33,300 133,500 -10.3
06/08/2024
61.98
 832,716 64.35 66.05 61.67 40,900 666,100 -64.5
05/08/2024
65.01
 247,321 65.62 68.05 65.01 26,900 60,600 -3.7
02/08/2024
69.51
 236,256 65.74 69.57 65.74 34,600 12,600 2.5
01/08/2024
68.66
 359,403 70.24 70.73 66.84 90,381 13,400 8.6
31/07/2024
70.42
 462,163 71.45 71.45 68.90 163,311 105,600 6.6
30/07/2024
71.70
 277,620 71.39 72.61 69.57 116,700 43,500 8.6
29/07/2024
71.39
 418,571 71.70 72.00 70.48 69,000 72,000 -0.4
26/07/2024
69.94
 388,204 67.93 70.36 67.63 0 0 0
25/07/2024
67.93
 419,689 65.01 67.93 64.10 171,800 132,000 4.4
24/07/2024
65.62
 284,341 64.65 65.62 62.58 54,326 50,500 0.5
23/07/2024
65.20
 298,652 64.28 65.62 63.19 44,100 60,100 -1.7
22/07/2024
65.62
 317,100 65.93 65.93 62.89 113,500 1,800 11.8
19/07/2024
66.17
 198,956 67.38 67.38 64.95 47,600 7,600 4.3
18/07/2024
67.38
 524,591 68.42 68.42 64.22 2,049,200 349,300 185.1
17/07/2024
69.08
 999,041 70.79 71.09 67.44 541,370 206,755 37.7
16/07/2024
70.48
 557,674 72.24 72.91 69.94 79,000 76,100 0.2
15/07/2024
72.00
 375,044 73.22 73.40 71.52 31,200 1,774,100 -200.2
12/07/2024
73.40
 197,689 73.52 75.34 72.91 170,400 168,200 0.3
11/07/2024
73.52
 460,849 72.91 74.01 72.06 1,776,228 23,100 205.8
10/07/2024
72.91
 512,352 74.74 74.80 72.91 1,999 17,100 -1.8
09/07/2024
74.74
 392,968 76.01 76.01 73.70 3,300 16,100 -1.6
08/07/2024
75.95
 263,168 75.65 77.17 75.10 63,500 1,775,302 -200.5
05/07/2024
75.65
 341,467 73.28 76.44 73.28 26,400 6,000 2.5
04/07/2024
73.58
 292,485 71.33 75.16 71.03 705 8,800 -1.0
03/07/2024
71.09
 459,431 72.73 73.16 70.85 62,402 282,800 -25.9
02/07/2024
72.85
 171,965 72.00 73.52 71.88 16,404 5,500 1.3
01/07/2024
72.12
 554,470 74.13 74.13 69.87 79,100 144,100 -7.2
28/06/2024
74.13
 332,233 76.86 78.99 72.91 58,337 68,700 -1.3
27/06/2024
76.25
 407,576 77.47 77.59 74.74 62,400 103,900 -5.2
26/06/2024
77.77
 304,390 76.44 78.99 75.40 13,400 7,700 0.7
25/06/2024
76.56
 330,278 74.74 77.77 74.74 19,200 11,800 0.9
24/06/2024
77.53
 1,169,394 82.63 82.63 74.86 77,500 165,050 -11.3
21/06/2024
82.21
 499,409 82.03 83.73 81.72 88,250 136,500 -6.5
20/06/2024
81.66
 450,224 80.14 82.94 79.60 58,000 12,300 6.1
19/06/2024
80.14
 442,358 80.02 80.20 77.47 14,800 56,200 -5.3
18/06/2024
79.72
 310,691 79.23 81.97 79.23 103,000 125,200 -2.9
17/06/2024
79.96
 584,460 80.20 80.81 77.17 1,100 180,900 -23.6
14/06/2024
78.56
 1,024,066 83.24 83.85 78.38 138,350 458,800 -42.5
13/06/2024
82.39
 620,077 74.25 82.51 74.25 94,700 160,300 -8.2
12/06/2024
75.04
 308,369 73.70 75.34 73.22 284,901 152,300 16.2
11/06/2024
73.64
 514,097 74.07 75.53 72.91 92,100 256,200 -18.7
10/06/2024
74.07
 508,601 70.48 74.07 70.48 28,400 125,700 -11.4
07/06/2024
70.48
 424,362 68.84 71.70 68.84 0 0 0
06/06/2024
69.45
 336,983 69.27 69.87 68.05 40,500 43,040 -0.3
05/06/2024
68.66
 664,266 69.87 71.15 68.48 145,700 260,700 -13.1
04/06/2024
70.48
 502,831 67.99 71.09 67.99 143,700 194,500 -5.8
03/06/2024
67.99
 496,988 62.89 68.96 62.89 25,800 24,500 0.2
31/05/2024
62.89
 605,946 61.49 65.68 60.46 14,100 62,500 -5.1
30/05/2024
61.06
 548,896 62.34 62.34 59.48 121,801 148,900 -2.7
29/05/2024
62.58
 526,901 61.85 63.74 61.19 250,900 113,738 14.1
28/05/2024
61.85
 814,577 59.85 63.74 59.79 132,800 237,100 -10.5
27/05/2024
59.85
 356,455 59.55 59.85 58.27 139,800 180,030 -3.8
24/05/2024
59.55
 611,265 60.27 61.67 59.06 101,000 86,000 1.4
23/05/2024
60.76
 389,044 59.55 60.76 58.82 101,000 16,710 8.3
22/05/2024
59.61
 405,453 59.67 60.27 59.00 110,600 6,300 10.2
21/05/2024
59.24
 380,137 60.46 61.37 59.18 7,402 3,000 0.4
20/05/2024
60.52
 473,515 60.70 63.19 60.03 100,000 153,000 -5.3
17/05/2024
60.15
 1,081,534 59.48 61.67 59.06 355,000 384,800 -3.0
16/05/2024
59.48
 535,701 60.03 60.46 59.00 104,810 127,900 -2.3
15/05/2024
59.48
 469,958 59.36 61.37 59.36 433,100 457,100 -2.4
14/05/2024
59.85
 449,578 58.33 60.15 58.33 356,900 386,910 -2.9
13/05/2024
58.39
 613,115 60.46 60.46 58.21 150,800 346,000 -18.9
10/05/2024
60.70
 374,420 61.31 62.28 59.42 2,100 11,900 -1.0
09/05/2024
60.64
 552,685 60.03 62.58 59.55 104,700 101,200 0.4
08/05/2024
60.03
 591,909 59.48 60.09 58.57 126,712 109,100 1.7
07/05/2024
59.48
 483,879 59.55 60.21 58.51 98,600 45,100 5.3
06/05/2024
59.67
 607,627 57.24 61.37 57.24 5,209 152,300 -14.4

Chính sách bảo mật | Điều khoản sử dụng |