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

52.60
-0.20
(-0.38%)
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
(2025-12-30) 		3.60 7.30% 82,690,300 -8,920,100 -469.0
48.90
62.10
52.60
2 tháng
(2025-12-01) 		-0.40 -0.75% 106,229,500 -13,669,700 -720.2
48.90
62.10
52.60
3 tháng
(2025-10-31) 		-2.50 -4.51% 127,019,400 -20,178,300 -1,078.0
48.90
62.10
52.60
6 tháng
(2025-08-04) 		-8.95 -14.48% 174,906,200 -30,680,837 -1,700.4
48.90
67.10
52.60
12 tháng
(2025-02-03) 		-21.47 -28.87% 235,557,410 -40,658,998 -2,422.9
48.90
75.83
52.60
24 tháng
(2024-02-15) 		4.29 8.83% 315,219,007 -43,333,698 -2,812.9
48.61
82.39
52.60
36 tháng
(2023-02-14) 		1.62 3.15% 333,947,382 -47,295,361 -3,074.8
37.37
82.39
52.60
60 tháng
(2021-02-24) 		7.94 17.65% 383,837,353 -38,015,793 -2,360.6
37.37
82.39
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
41.14
 35,200 41.26 41.38 40.95 8,200 23,500 -1.0
30/11/2023
41.26
 56,200 41.68 42.11 41.26 4,700 42,600 -2.6
29/11/2023
41.68
 149,600 41.92 44.17 41.32 105,700 142,401 -2.5
28/11/2023
41.92
 43,900 41.74 41.92 41.44 27,300 23,000 0.3
27/11/2023
41.74
 42,100 41.92 42.05 41.74 23,900 18,700 0.4
24/11/2023
41.92
 59,700 42.35 42.47 41.80 49,900 89,200 -2.7
23/11/2023
42.35
 165,500 43.57 43.57 42.35 88,110 172,200 -5.9
22/11/2023
43.57
 58,600 43.63 43.81 43.02 62,700 102,600 -2.8
21/11/2023
43.63
 20,800 43.57 43.93 43.57 13,000 5,000 0.6
20/11/2023
43.57
 30,600 44.36 44.36 43.50 3,200 0 0.2
17/11/2023
44.36
 20,900 44.05 44.60 43.50 9,200 400 0.6
16/11/2023
44.05
 84,600 43.20 44.11 43.20 5,580 1,700 0.3
15/11/2023
43.20
 64,300 42.90 43.44 42.84 28,121 10 2.0
14/11/2023
42.90
 29,000 42.53 43.08 42.78 60,502 59,100 0.1
13/11/2023
42.53
 16,800 42.53 43.08 42.47 3,300 3,900 -0.0
10/11/2023
42.53
 30,300 42.78 42.78 42.47 3,300 8,900 -0.4
09/11/2023
42.78
 95,600 43.69 43.69 42.53 10,000 71,000 -4.3
08/11/2023
43.69
 65,900 43.99 43.99 42.96 5,100 29,100 -1.7
07/11/2023
43.99
 104,100 42.41 43.99 42.59 50,900 32,800 1.3
06/11/2023
42.41
 47,100 42.53 42.65 42.41 1,900 22,900 -1.5
03/11/2023
42.53
 23,400 42.65 43.38 42.53 3,200 6,600 -0.2
02/11/2023
42.65
 25,800 42.47 42.96 42.35 2,900 7,600 -0.3
01/11/2023
42.47
 60,300 42.41 42.71 41.99 5,910 25,300 -1.4
31/10/2023
42.41
 43,600 42.96 43.20 42.29 6,903 11,700 -0.3
30/10/2023
42.96
 57,700 42.78 43.14 42.71 101,000 88,500 0.9
27/10/2023
42.78
 75,000 43.20 43.50 42.53 6,200 47,300 -2.9
26/10/2023
43.20
 45,400 44.23 45.27 43.14 6,408 23,300 -1.2
25/10/2023
44.23
 76,200 44.48 44.48 44.11 27,800 72,000 -3.2
24/10/2023
44.48
 21,200 44.78 44.96 44.36 19,000 22,000 -0.2
23/10/2023
44.78
 2,800 45.08 45.08 44.66 200 0 0.0
20/10/2023
45.08
 48,900 44.54 45.27 44.54 39,209 40,200 -0.1
19/10/2023
44.54
 22,900 44.78 44.84 44.42 39,000 40,800 -0.1
18/10/2023
44.78
 31,500 45.15 45.15 44.60 7,600 2,300 0.4
17/10/2023
45.15
 61,800 44.96 45.15 44.96 136,200 93,200 3.2
16/10/2023
44.96
 20,900 45.02 45.21 44.66 2,600 5,000 -0.2
13/10/2023
45.02
 19,000 44.96 45.02 44.96 2,500 9,000 -0.5
12/10/2023
44.96
 58,100 45.21 45.21 44.90 6,000 56,500 -3.7
11/10/2023
45.21
 54,200 45.21 45.39 44.96 7,610 44,300 -2.7
10/10/2023
45.21
 20,100 45.21 45.27 45.15 2,600 12,300 -0.7
09/10/2023
45.21
 50,300 45.15 45.33 44.96 30,000 16,100 1.0
06/10/2023
45.15
 21,600 45.33 45.51 45.08 2,770 20,500 -1.3
05/10/2023
45.33
 21,500 45.27 45.57 45.21 2,000 16,500 -1.1
04/10/2023
45.27
 27,500 45.69 45.69 45.08 8,100 18,900 -0.8
03/10/2023
45.69
 40,700 45.69 45.69 45.15 12,400 28,128 -1.2
02/10/2023
45.69
 19,100 45.51 45.94 45.51 5,000 6,812 -0.1
29/09/2023
45.51
 31,500 45.63 45.63 45.45 3,321 20,200 -1.3
28/09/2023
45.63
 53,400 45.87 45.87 45.39 30,300 22,000 0.6
27/09/2023
45.87
 24,800 45.87 46.24 45.39 3,700 15,500 -0.9
26/09/2023
45.87
 98,300 46.91 46.91 45.75 14,800 47,800 -2.5
25/09/2023
46.91
 73,400 46.79 46.97 46.72 22,700 21,700 0.1
22/09/2023
46.79
 110,500 47.33 47.33 46.60 41,400 41,700 -0.0
21/09/2023
47.33
 42,600 47.39 47.39 47.09 15,300 14,400 0.1
20/09/2023
47.39
 96,200 46.60 47.58 46.60 18,100 45,900 -2.2
19/09/2023
46.60
 88,400 46.18 46.60 46.18 8,900 46,000 -2.8
18/09/2023
46.18
 87,700 45.75 46.24 45.63 16,800 34,600 -1.3
15/09/2023
45.75
 66,700 45.63 45.81 45.57 24,600 18,400 0.5
14/09/2023
45.63
 88,700 45.63 46.00 45.51 39,600 27,780 0.9
13/09/2023
45.63
 64,300 46.06 46.06 45.63 17,350 34,400 -1.3
12/09/2023
46.06
 47,100 45.45 46.06 45.45 11,356 16,500 -0.4
11/09/2023
45.45
 127,800 45.63 46.18 45.33 11,002 76,400 -4.9
08/09/2023
45.63
 129,800 45.94 45.94 45.33 16,700 89,800 -5.5
07/09/2023
45.94
 109,800 46.18 46.36 45.81 10,600 75,600 -4.9

Chính sách bảo mật | Điều khoản sử dụng |