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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |