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)
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
12/07/2023
50.13
 104,600 48.00 50.13 47.94 47,000 48,000 -0.1
11/07/2023
48.00
 56,100 47.21 48.06 47.27 31,600 33,700 -0.2
10/07/2023
47.21
 97,200 46.42 47.33 46.91 43,814 78,600 -2.7
07/07/2023
46.42
 39,700 46.42 47.15 46.18 35,100 16,900 1.4
06/07/2023
46.42
 48,000 46.18 46.48 46.18 40,815 21,300 1.5
05/07/2023
46.18
 109,729 46.30 46.30 45.81 91,200 66,300 1.9
04/07/2023
46.30
 111,396 45.87 46.30 45.57 108,711 79,300 2.2
03/07/2023
45.87
 118,072 44.66 46.18 44.96 107,800 95,500 0.9
30/06/2023
44.66
 246,563 46.79 46.79 44.42 99,119 236,400 -10.1
29/06/2023
46.79
 93,712 45.63 47.09 45.57 23,000 76,600 -4.0
28/06/2023
45.63
 84,100 47.21 47.21 45.63 26,130 79,500 -4.1
27/06/2023
47.21
 2,500 47.21 47.21 46.97 1,100 2,100 -0.1
26/06/2023
47.21
 2,712 47.15 47.21 46.79 400 1,600 -0.1
23/06/2023
47.15
 5,210 47.27 47.27 47.15 1,200 2,400 -0.1
22/06/2023
47.27
 3,221 47.33 47.33 46.85 400 100 0.0
21/06/2023
47.33
 9,000 47.15 47.39 46.66 3,800 4,100 -0.0
20/06/2023
47.15
 15,701 47.09 47.15 46.91 14,401 7,300 0.6
19/06/2023
47.09
 6,909 47.39 47.39 47.09 4,400 4,400 0
16/06/2023
47.39
 11,000 46.18 47.39 47.09 8,400 200 0.6
15/06/2023
46.18
 12,305 47.39 47.39 46.18 9,300 10,800 -0.1
14/06/2023
47.39
 4,734 47.51 47.51 47.39 800 0 0.1
13/06/2023
47.51
 17,102 47.33 47.58 47.21 0 0 0
12/06/2023
47.33
 5,639 48.00 48.00 47.09 2,000 0 0.2
09/06/2023
48.00
 17,768 47.15 48.00 47.15 13,815 2,600 0.9
08/06/2023
47.15
 14,349 47.39 47.39 47.09 6,300 0 0.5
07/06/2023
47.39
 18,519 47.09 47.39 47.09 12,010 700 0.9
06/06/2023
47.09
 19,094 48.24 48.61 47.09 2,774 6,000 -0.3
05/06/2023
48.24
 14,300 47.15 48.49 47.21 1,400 6,700 -0.4
02/06/2023
47.15
 7,400 47.09 47.39 47.15 4,400 4,800 -0.0
01/06/2023
47.09
 6,590 47.15 47.21 47.09 6,031 3,200 0.2
31/05/2023
47.15
 6,231 47.09 47.39 47.15 1,500 1,900 -0.0
30/05/2023
47.09
 16,346 47.64 47.64 47.09 7,701 11,000 -0.3
29/05/2023
47.64
 301 47.15 47.64 47.58 4,000 1,100 0.2
26/05/2023
47.15
 5,204 47.21 47.21 47.15 400 5,200 -0.4
25/05/2023
47.21
 10,510 47.58 47.58 47.09 8,535 1,400 0.6
24/05/2023
47.58
 13,100 47.94 47.94 47.27 8,000 12,300 -0.3
23/05/2023
47.94
 5,910 47.94 47.94 47.39 2,300 0 0.2
22/05/2023
47.94
 2,270 47.88 48.00 47.88 1,500 800 0.1
19/05/2023
47.88
 2,024 47.88 48.00 47.88 718 0 0.1
18/05/2023
47.88
 1,701 48.00 48.00 47.82 300 0 0.0
17/05/2023
48.00
 18,074 47.82 48.00 47.70 15,417 9,300 0.5
16/05/2023
47.82
 3,018 48.18 48.30 47.82 1,600 1,600 0.0
15/05/2023
48.18
 4,347 49.03 49.03 48.18 851 100 0.1
12/05/2023
49.03
 15,528 49.03 49.16 48.06 617 4,000 -0.3
11/05/2023
49.03
 32,344 49.70 49.70 48.49 15 9,850 -0.8
10/05/2023
49.70
 58,922 46.97 49.70 46.97 41,500 35,000 0.5
09/05/2023
46.97
 19,500 46.72 47.33 46.85 1,000 11,700 -0.8
08/05/2023
46.72
 11,572 46.79 47.33 46.36 3,000 3,500 -0.0
05/05/2023
46.79
 35,950 46.42 46.85 46.18 15,229 29,200 -1.1
04/05/2023
46.42
 20,571 47.39 47.39 46.42 2,208 19,890 -1.4
28/04/2023
47.39
 24,112 46.79 47.70 46.97 68,200 63,800 0.3
27/04/2023
46.79
 5,800 46.79 46.79 46.36 2,054 1,800 0.0
26/04/2023
46.79
 866 46.30 47.21 46.36 401 0 0.0
25/04/2023
46.30
 53,901 47.39 47.39 46.30 48,800 15,800 2.5
24/04/2023
47.39
 12,442 47.09 47.39 46.97 9,623 4,890 0.4
21/04/2023
47.09
 1,713 47.88 47.88 47.09 1,400 0 0.1
20/04/2023
47.88
 22,892 46.85 48.00 46.85 20,000 6,800 1.0
19/04/2023
46.85
 40,841 46.79 47.58 46.79 28,600 31,500 -0.2
18/04/2023
46.79
 23,578 47.39 47.45 46.72 7,205 22,700 -1.2
17/04/2023
47.39
 5,900 47.39 47.58 47.33 2,700 4,700 -0.2
14/04/2023
47.39
 8,702 47.45 47.94 47.09 1,300 6,000 -0.4
13/04/2023
47.45
 27,400 47.39 47.94 47.45 21,500 24,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |