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

48.90
-0.10
(-0.20%)
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
(2026-02-11) 		-5 -9.21% 33,872,200 272,600 17.3
44.80
55.60
49
2 tháng
(2026-01-12) 		-7.90 -13.81% 123,553,300 -7,513,200 -397.4
44.80
62.10
49
3 tháng
(2025-12-15) 		-3 -5.74% 150,114,200 -12,348,500 -642.2
44.80
62.10
49
6 tháng
(2025-09-15) 		-10.50 -17.56% 205,610,400 -25,176,000 -1,350.2
44.80
62.10
49
12 tháng
(2025-03-18) 		-12.07 -19.67% 277,706,400 -39,629,974 -2,250.9
44.80
67.10
49
24 tháng
(2024-03-25) 		-1.68 -3.29% 362,382,603 -45,190,082 -2,919.6
44.80
82.39
49
36 tháng
(2023-03-29) 		-0.28 -0.57% 389,318,960 -48,640,266 -3,141.6
37.37
82.39
49
60 tháng
(2021-04-08) 		4.76 10.69% 432,096,579 -40,114,424 -2,481.5
37.37
82.39
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |