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

44.20
0.70
(1.61%)
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
(2026-05-13) 		-1.10 -2.47% 15,856,100 -3,640,748 0
43.40
45.40
43.70
2 tháng
(2026-04-13) 		-2.90 -6.26% 30,259,600 -8,650,389 0
43.40
46.70
43.70
3 tháng
(2026-03-16) 		-5.10 -10.52% 46,716,400 -10,575,405 -81.6
42.90
48.70
43.70
6 tháng
(2025-12-15) 		-8.90 -17.02% 197,646,100 -22,991,105 -727.1
42.90
62.10
43.70
12 tháng
(2025-06-17) 		-13.29 -23.44% 298,353,700 -46,612,142 -2,220.7
42.90
67.10
43.70
24 tháng
(2024-06-24) 		-34.13 -44.02% 382,361,416 -55,227,256 -2,911.4
42.90
77.77
43.70
36 tháng
(2023-06-28) 		-2.23 -4.89% 435,823,223 -59,305,005 -3,228.4
37.37
82.39
43.70
60 tháng
(2021-07-08) 		-3.57 -7.60% 465,442,905 -55,051,371 -2,879.2
37.37
82.39
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |