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)
23/12/2024
76.56
 567,386 75.28 77.47 75.28 6,200 222,800 -27.1
20/12/2024
75.28
 860,923 72.18 75.53 72.18 8,400 336,161 -39.6
19/12/2024
72.12
 187,888 72.61 72.73 71.88 3,700 51,700 -5.7
18/12/2024
72.85
 176,627 72.67 72.91 71.94 1,400 49,900 -5.8
17/12/2024
72.91
 213,649 72.97 73.40 72.55 2,600 28,800 -3.1
16/12/2024
72.91
 354,785 72.85 73.22 72.31 59,216 162,800 -12.5
13/12/2024
72.91
 309,759 72.61 73.16 71.58 800 41,000 -4.8
12/12/2024
72.49
 460,318 73.64 74.25 71.70 2,800 177,300 -20.9
11/12/2024
73.22
 313,253 73.82 74.43 73.10 500 54,200 -6.5
10/12/2024
73.82
 200,264 74.43 74.98 73.64 0 37,700 -4.6
09/12/2024
74.13
 253,408 73.82 75.04 73.52 0 69,500 -8.5
06/12/2024
73.82
 238,366 75.28 75.28 73.76 2,600 97,200 -11.5
05/12/2024
74.43
 376,666 75.28 75.28 73.89 72,500 153,200 -10.3
04/12/2024
74.13
 485,627 74.13 76.38 73.46 25,000 202,000 -21.8
03/12/2024
74.13
 493,148 75.22 75.77 73.82 33,200 201,253 -20.6
02/12/2024
76.74
 388,973 76.38 77.65 74.61 46,500 148,700 -12.8
29/11/2024
76.38
 312,571 75.53 77.47 75.53 103,619 99,800 0.5
28/11/2024
75.53
 413,476 73.70 76.19 73.70 2,103 119,000 -14.5
27/11/2024
74.13
 423,861 72.91 74.55 72.37 72,100 168,400 -11.7
26/11/2024
72.85
 226,284 72.31 73.70 72.06 30,300 29,000 0.1
25/11/2024
72.12
 178,308 73.22 74.74 72.00 5,300 50,700 -5.4
22/11/2024
72.73
 134,767 72.61 73.46 72.55 16,000 40,900 -3.0
21/11/2024
72.91
 139,661 72.43 73.40 71.82 1,000 16,000 -1.8
20/11/2024
72.85
 169,817 72.91 73.22 70.48 10,575 11,200 -0.1
19/11/2024
72.91
 252,913 72.91 75.34 72.06 5,204 59,200 -6.6
18/11/2024
72.91
 177,962 71.58 73.03 71.09 2,000 6,800 -0.6
15/11/2024
71.58
 251,560 72.00 72.00 69.75 6,700 5,700 0.1
14/11/2024
71.70
 110,738 73.03 73.03 71.70 600 2,200 -0.2
13/11/2024
73.82
 108,916 70.48 74.43 70.48 0 11,800 -1.4
12/11/2024
74.13
 210,323 74.13 74.74 72.31 10,900 41,700 -3.7
11/11/2024
73.70
 217,836 72.91 75.65 72.91 101,000 98,300 0.3
08/11/2024
72.91
 313,994 71.88 73.46 71.88 351,900 342,280 1.1
07/11/2024
71.88
 322,036 70.06 73.03 69.27 9,200 28,200 -2.3
06/11/2024
69.87
 66,042 69.57 69.87 68.72 0 0 0
05/11/2024
69.57
 40,198 69.21 69.57 68.66 6,000 200 0.7
04/11/2024
69.21
 62,221 67.44 69.87 67.44 16,800 1,200 1.8
01/11/2024
70.48
 57,857 71.39 71.39 69.57 15,000 800 1.6
31/10/2024
71.70
 346,835 71.64 71.70 67.44 131,100 9,200 14.2
30/10/2024
71.45
 71,067 71.70 72.00 71.39 30,300 2,000 3.3
29/10/2024
71.70
 295,833 70.30 72.18 70.30 222,300 32,500 22.4
28/10/2024
70.12
 93,020 71.15 71.39 69.27 1,900 26,200 -2.8
25/10/2024
71.52
 101,322 71.52 71.52 70.60 68,500 35,800 3.8
24/10/2024
71.09
 351,284 69.33 72.18 69.33 114,700 33,800 9.5
23/10/2024
69.45
 123,404 68.96 69.81 67.75 100,000 1,000 11.2
22/10/2024
69.27
 178,285 70.18 70.18 67.44 92,000 1,711 10.3
21/10/2024
70.18
 111,087 70.30 70.30 69.02 71,500 5,450 7.6
18/10/2024
70.30
 160,990 69.94 70.54 69.33 107,000 6,100 11.7
17/10/2024
69.94
 127,348 70.18 70.30 68.78 70,400 1,700 7.9
16/10/2024
70.18
 326,116 69.63 70.18 67.93 220,400 34,000 21.4
15/10/2024
69.15
 343,353 68.66 70.18 68.05 147,900 5,600 16.2
14/10/2024
68.66
 192,707 69.02 69.27 67.32 81,400 9,528 8.1
11/10/2024
68.90
 496,420 65.50 69.08 65.32 195,100 7,400 20.9
10/10/2024
65.62
 147,818 66.23 67.26 64.47 47,814 40,400 0.8
09/10/2024
66.23
 597,458 63.01 67.08 63.01 332,100 309,275 2.4
08/10/2024
63.01
 176,994 62.10 63.01 61.79 117,700 50,106 6.9
07/10/2024
61.98
 47,926 62.10 62.58 61.92 8,600 4,800 0.4
04/10/2024
61.98
 96,474 63.07 63.07 61.85 4,700 14,000 -1.0
03/10/2024
62.52
 79,793 62.46 63.19 62.46 3,800 500 0.3
02/10/2024
62.40
 128,078 63.07 63.19 62.40 18,600 17,100 0.2
01/10/2024
63.07
 114,567 63.19 63.31 62.89 5,228 3,400 0.2
30/09/2024
63.07
 135,318 63.86 63.86 62.89 8,620 19,566 -1.1
27/09/2024
63.86
 119,199 64.41 64.89 63.86 4,500 11,120 -0.7
26/09/2024
64.22
 149,839 64.41 64.71 63.98 6,800 20,300 -1.4
25/09/2024
64.41
 152,513 64.53 65.32 64.28 12,710 72,205 -6.3
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

Chính sách bảo mật | Điều khoản sử dụng |