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)
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
06/09/2023
46.18
 172,500 45.57 46.24 45.63 83,100 125,900 -3.2
05/09/2023
45.57
 50,800 45.57 46.24 45.57 7,200 24,100 -1.3
31/08/2023
45.57
 155,700 46.06 46.36 44.96 29,500 134,000 -7.8
30/08/2023
46.06
 252,400 45.75 46.18 44.90 140,600 208,100 -5.0
29/08/2023
45.75
 74,200 45.87 46.18 45.57 23,600 58,500 -2.6
28/08/2023
45.87
 113,900 47.09 47.09 45.51 17,094 96,200 -6.0
25/08/2023
47.09
 16,700 46.48 47.15 46.30 1,110 8,200 -0.5
24/08/2023
46.48
 160,400 47.58 47.58 45.87 36,200 143,500 -8.2
23/08/2023
47.58
 84,600 47.39 47.70 47.27 74,500 56,100 1.4
22/08/2023
47.39
 11,800 47.51 47.70 47.21 6,400 7,700 -0.1
21/08/2023
47.51
 13,300 47.27 47.64 47.21 5,500 1,700 0.3
18/08/2023
47.27
 50,000 48.18 48.18 47.15 13,300 13,500 -0.0
17/08/2023
48.18
 16,200 48.12 48.30 48.06 7,015 0 0.6
16/08/2023
48.12
 17,200 47.21 48.24 47.70 36,700 31,238 0.4
15/08/2023
47.21
 80,900 47.70 48.49 46.97 12,400 77,204 -5.0
14/08/2023
47.70
 41,000 48.55 48.55 47.45 6,203 30,000 -1.9
11/08/2023
48.55
 48,400 48.97 49.03 48.00 31,000 41,700 -0.9
10/08/2023
48.97
 17,300 49.28 49.70 48.97 2,600 7,700 -0.4
09/08/2023
49.28
 6,600 49.28 49.82 49.22 2,600 67 0.2
08/08/2023
49.28
 17,400 49.64 49.82 49.22 6,100 4,600 0.1
07/08/2023
49.64
 17,800 49.34 49.76 49.46 13,408 0 1.1
04/08/2023
49.34
 1,200 49.82 49.82 49.28 300 0 0.0
03/08/2023
49.82
 41,500 49.64 49.82 48.67 37,300 400 3.0
02/08/2023
49.64
 82,700 48.91 49.70 49.22 0 0 0
01/08/2023
48.91
 26,700 48.85 49.82 48.91 0 0 0
31/07/2023
48.85
 55,500 48.37 48.85 48.37 30,901 17,900 1.0
28/07/2023
48.37
 15,200 48.61 48.61 48.30 9,000 4,000 0.4
27/07/2023
48.61
 26,500 48.61 48.73 48.37 23,000 11,700 0.9
26/07/2023
48.61
 23,600 48.30 48.73 48.43 17,700 15,100 0.2
25/07/2023
48.30
 43,500 48.79 48.91 48.30 54,600 29,210 2.0
24/07/2023
48.79
 27,300 49.09 49.28 48.73 20,600 9,093 0.9
21/07/2023
49.09
 48,200 48.43 49.09 48.43 15,724 32,301 -1.3
20/07/2023
48.43
 61,400 48.24 48.55 48.24 21,100 54,200 -2.6
19/07/2023
48.24
 40,900 48.00 49.09 48.18 10,000 34,200 -1.9
18/07/2023
48.00
 46,700 47.70 49.82 47.70 31,303 32,100 -0.0
17/07/2023
47.70
 90,500 50.19 50.74 47.70 28,200 75,000 -3.8
14/07/2023
50.19
 79,600 50.37 50.74 49.95 3,200 37,500 -2.8
13/07/2023
50.37
 66,500 50.13 50.43 49.22 10,100 4,050 0.5

Chính sách bảo mật | Điều khoản sử dụng |