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)
03/05/2024
57.36
 687,238 54.99 57.42 54.99 11,300 1,460 0.9
02/05/2024
54.68
 1,065,168 51.34 55.11 51.34 2,400 97,600 -8.3
26/04/2024
50.67
 218,143 49.52 51.34 48.61 110,232 4,500 8.7
25/04/2024
49.70
 369,212 50.55 50.55 48.79 33,030 123,600 -7.3
24/04/2024
50.98
 331,518 50.98 51.65 50.13 59,100 211,600 -12.7
23/04/2024
50.98
 251,548 51.22 52.19 50.43 75,300 80,000 -0.4
22/04/2024
51.22
 193,669 51.59 51.65 50.67 56,700 1,500 4.6
19/04/2024
51.28
 374,301 51.65 51.65 50.61 183,030 60,300 10.2
17/04/2024
51.95
 587,307 52.25 52.86 50.92 240,600 11,500 19.3
16/04/2024
52.56
 309,329 52.01 52.68 50.86 88,500 40,530 4.1
15/04/2024
51.65
 1,204,385 51.59 53.47 51.04 152,000 244,700 -8.1
12/04/2024
51.59
 228,111 51.53 51.95 51.22 100,500 6,900 8.0
11/04/2024
51.22
 240,472 51.77 52.01 50.74 120,400 24,400 8.0
10/04/2024
51.83
 297,158 51.34 52.50 51.34 50,500 25,400 2.1
09/04/2024
51.28
 190,101 50.92 51.34 50.74 80,100 34,700 3.8
08/04/2024
51.28
 155,799 51.59 51.59 50.67 102,000 0 8.5
05/04/2024
51.59
 294,570 50.43 52.25 50.43 20,000 5,000 1.2
04/04/2024
50.92
 159,652 50.86 51.04 50.55 42,030 2,600 3.3
03/04/2024
51.10
 437,950 51.04 51.46 50.74 51,800 24,700 2.3
02/04/2024
51.04
 107,080 50.43 51.65 50.43 32,200 13,000 1.6
01/04/2024
51.46
 143,156 51.46 51.71 50.80 11,700 3,000 0.7
29/03/2024
51.53
 125,045 51.53 52.13 51.10 50,010 6,600 3.7
28/03/2024
51.53
 190,750 51.59 52.19 51.10 400 8,900 -0.7
27/03/2024
51.22
 331,047 51.34 52.25 50.80 31,600 33,200 -0.2
26/03/2024
51.34
 160,665 51.28 51.65 50.61 18,510 40,500 -1.9
25/03/2024
50.98
 339,336 52.98 52.98 50.92 70,310 53,400 1.4
22/03/2024
52.01
 287,023 52.86 53.10 51.65 58,810 0 5.0
21/03/2024
52.56
 228,230 53.17 53.41 51.77 15,403 51,400 -3.1
20/03/2024
53.17
 357,417 51.65 53.35 51.40 97,224 153,300 -4.8
19/03/2024
51.65
 396,682 53.47 54.62 51.53 51,446 122,529 -6.1
18/03/2024
52.62
 461,745 54.32 56.51 51.65 1,800 11,800 -0.9
15/03/2024
54.32
 413,415 53.47 55.90 53.47 100 105,700 -9.4
14/03/2024
54.38
 192,420 54.68 54.68 53.59 8,200 100 0.7
13/03/2024
54.68
 650,770 52.56 54.68 52.56 156,300 101,100 5.0
12/03/2024
52.56
 804,552 50.43 53.17 50.25 138,600 228,200 -7.7
11/03/2024
51.10
 225,515 51.34 51.59 50.43 16,800 13,500 0.3
08/03/2024
51.16
 281,525 51.89 52.44 50.31 29,200 7,200 1.8
07/03/2024
51.28
 341,246 51.34 51.95 50.74 96,900 93,700 0.3
06/03/2024
51.59
 279,242 52.25 52.25 50.74 40,700 2,600 3.2
05/03/2024
51.95
 160,690 52.56 53.47 51.77 12,600 45,400 -2.8
04/03/2024
52.25
 662,594 50.74 52.56 50.55 294,400 458,803 -14.0
01/03/2024
50.92
 204,013 50.13 50.92 49.76 105,900 14,000 7.7
29/02/2024
50.55
 218,617 50.19 51.04 49.70 84,500 1,000 6.9
28/02/2024
50.80
 262,072 50.01 51.04 49.52 130,200 74,562 4.6
27/02/2024
50.13
 390,964 49.22 51.04 49.22 247,715 198,900 4.0
26/02/2024
49.28
 180,813 49.52 49.82 48.55 25,200 800 2.0
23/02/2024
49.52
 290,486 50.43 51.04 49.22 99,500 1,900 8.0
22/02/2024
50.43
 208,419 50.43 51.53 49.76 11,900 3,900 0.7
21/02/2024
50.74
 461,230 49.70 50.74 49.09 152,500 2,720 12.3
20/02/2024
49.82
 261,513 49.82 50.31 48.73 130,100 4,900 10.1
19/02/2024
49.58
 224,619 50.07 50.74 49.22 41,600 44,900 -0.3
16/02/2024
50.13
 426,700 48.61 50.43 48.12 162,500 6,000 12.6
15/02/2024
48.61
 193,292 48.61 51.04 48.18 64,100 21,100 3.4
07/02/2024
48.55
 201,120 48.67 49.82 48.00 7,400 4,700 0.2
06/02/2024
48.91
 181,905 49.16 49.64 48.00 55,001 2,500 4.2
05/02/2024
49.16
 410,133 46.79 49.22 46.79 76,000 2,473 5.9
02/02/2024
47.27
 443,211 47.27 48.61 46.12 9,700 5,500 0.3
01/02/2024
47.64
 438,143 46.79 48.18 46.12 19,802 18,400 0.1
31/01/2024
47.03
 785,992 43.69 48.30 43.69 207,500 105,900 7.7
30/01/2024
43.87
 413,699 43.08 44.78 42.71 186,600 500 13.4
29/01/2024
42.35
 202,444 43.75 43.75 42.29 3,200 5,000 -0.1
26/01/2024
43.75
 409,916 41.62 43.75 41.62 183,700 86,300 6.9
25/01/2024
41.99
 364,405 40.28 42.29 39.86 193,000 300 13.2
24/01/2024
40.28
 139,453 39.80 40.41 39.62 24,310 300 1.6
23/01/2024
40.04
 112,609 39.92 40.10 39.68 31,905 100 2.1
22/01/2024
39.92
 117,622 40.41 40.59 39.86 25,500 11,100 1.0
19/01/2024
40.41
 163,266 39.80 40.47 39.62 28,400 75,100 -3.0
18/01/2024
39.56
 82,229 39.86 39.86 39.19 112,800 1,200,100 -71.5
17/01/2024
39.92
 122,588 39.07 39.98 38.95 81,000 363,100 -18.2
16/01/2024
39.07
 120,507 39.25 39.25 38.58 14,301 3,700 0.7
15/01/2024
39.01
 107,893 39.19 39.49 39.01 2,701 4,000 -0.1
12/01/2024
39.19
 135,886 39.56 39.56 38.95 858,909 800,000 3.8
11/01/2024
39.49
 190,669 39.80 40.10 39.37 853,517 822,900 2.0
10/01/2024
39.68
 84,477 40.10 40.10 39.62 110 0 0.0
09/01/2024
39.86
 220,686 39.74 40.59 39.62 44,800 301,500 -16.0
08/01/2024
39.74
 124,206 39.37 40.10 39.13 48,300 0 3.2
05/01/2024
39.74
 107,122 39.86 40.04 39.25 22,800 32,000 -0.6
04/01/2024
39.62
 195,729 39.86 40.22 39.49 57,400 20,800 2.4
03/01/2024
39.98
 150,078 39.13 40.41 38.89 24,925 0 1.6
02/01/2024
38.83
 141,956 38.58 39.86 38.58 80,200 478,800 -24.4
29/12/2023
40.10
 608,700 38.64 40.10 37.91 319,300 387,600 -4.1
28/12/2023
38.64
 260,200 39.07 39.07 38.58 125,400 185,000 -3.8
27/12/2023
39.07
 271,100 39.37 39.49 38.95 402,900 387,900 1.0
26/12/2023
39.37
 217,500 38.89 39.68 38.89 273,800 311,600 -2.4
25/12/2023
38.89
 429,500 37.79 39.19 37.79 111,700 159,100 -3.0
22/12/2023
37.79
 169,300 37.37 38.16 37.19 41,500 116,300 -4.6
21/12/2023
37.37
 412,400 37.85 37.85 37.00 181,200 379,570 -12.2
20/12/2023
37.85
 391,200 38.77 38.77 37.25 28,552 282,800 -15.7
19/12/2023
38.77
 144,100 39.13 39.68 38.28 28,800 87,000 -3.7
18/12/2023
39.13
 85,600 39.19 39.80 38.95 27,300 1,100 1.7
15/12/2023
39.19
 97,200 39.19 39.19 38.40 513,313 528,310 -1.0
14/12/2023
39.19
 134,400 39.37 39.49 38.70 703,300 784,300 -5.2
13/12/2023
39.37
 110,100 39.98 40.16 39.01 23,500 64,400 -2.7
12/12/2023
39.98
 161,700 40.47 40.71 39.25 12,400 236,400 -14.3
11/12/2023
40.47
 18,800 40.28 40.47 40.28 200 9,200 -0.6
08/12/2023
40.28
 100,200 40.53 40.71 40.10 1,700 75,100 -4.9
07/12/2023
40.53
 56,800 41.14 41.14 40.41 1,100 40,300 -2.6
06/12/2023
41.14
 69,000 40.77 41.20 40.65 6,500 31,700 -1.7
05/12/2023
40.77
 32,100 40.83 41.32 40.77 100 10,100 -0.7
04/12/2023
40.83
 88,000 41.14 42.17 38.28 4,800 21,100 -1.1

Chính sách bảo mật | Điều khoản sử dụng |