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

39
-0.30
(-0.76%)
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
(2026-08-12) 		-1.60 -3.86% 8,275,000 -900,677 0
39.10
42.30
39.10
2 tháng
(2026-07-13) 		-3 -6.99% 20,114,300 -1,643,042 0
38.40
42.90
39.10
3 tháng
(2026-06-15) 		-5.50 -12.11% 31,568,400 -2,911,103 0
38.40
45.40
39.10
6 tháng
(2026-03-16) 		-8.60 -17.73% 78,674,600 -13,487,463 -81.6
38.40
48.70
39.10
12 tháng
(2025-09-16) 		-19.80 -33.17% 283,931,100 -38,333,863 -1,411.5
38.40
62.10
39.10
24 tháng
(2024-09-23) 		-24.87 -38.40% 395,807,709 -58,403,586 -2,933.8
38.40
76.92
39.10
36 tháng
(2023-09-27) 		-5.97 -13.02% 463,244,351 -61,159,875 -3,148.5
37.37
82.39
39.10
60 tháng
(2021-10-07) 		-12.35 -23.64% 488,175,362 -60,748,720 -3,088.9
37.37
82.39
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
74.37
 390,700 74.74 75.65 74.13 5,000 58,310 0
24/01/2025
73.82
 272,848 73.76 75.16 73.76 1,400 32,400 -3.8
23/01/2025
74.13
 281,830 73.52 74.13 73.40 6,500 62,700 -6.8
22/01/2025
73.10
 374,987 74.13 74.13 73.03 6,600 154,100 -17.8
21/01/2025
74.13
 415,893 75.34 75.53 73.58 5,100 103,600 -12.0
20/01/2025
74.92
 580,603 74.86 76.25 74.80 175,300 268,100 -11.5
17/01/2025
74.43
 900,802 72.67 74.74 72.37 3,600 536,600 -64.5
16/01/2025
72.61
 218,492 72.85 72.91 72.18 2,800 90,129 -10.4
15/01/2025
72.31
 238,999 72.91 73.52 72.24 6,650 99,900 -11.1
14/01/2025
72.91
 126,815 73.76 73.76 72.43 26,900 5,700 2.5
13/01/2025
73.76
 187,406 72.91 73.76 72.06 5,200 1,100 0.5
10/01/2025
72.91
 568,223 75.04 75.22 72.61 5,900 273,200 -32.5
09/01/2025
74.92
 106,772 75.22 75.59 74.55 4,100 2,100 0.2
08/01/2025
75.16
 127,629 75.34 75.89 74.49 11,500 0 1.4
07/01/2025
75.34
 213,396 74.74 75.34 74.13 43,600 400 5.3
06/01/2025
74.67
 380,130 75.59 75.71 73.52 4,300 29,300 -3.1
03/01/2025
75.04
 563,556 77.29 77.71 74.86 7,550 180,200 -21.5
02/01/2025
76.92
 633,134 76.25 78.32 76.13 15,400 265,000 -31.7
31/12/2024
76.50
 523,759 75.95 76.56 75.28 12,700 184,100 -21.3
30/12/2024
76.44
 374,539 75.95 76.86 75.16 1,100 118,100 -14.5
27/12/2024
75.65
 631,740 75.34 77.17 74.55 62,900 52,850 1.2
26/12/2024
75.89
 399,786 75.95 75.95 74.86 32,143 126,950 -11.7
25/12/2024
75.65
 414,168 76.13 77.29 75.22 48,527 86,600 -4.8
24/12/2024
76.56
 473,651 76.56 76.86 75.71 117,700 96,900 2.6
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

Chính sách bảo mật | Điều khoản sử dụng |