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

48.60
-0.40
(-0.82%)
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)
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
12/04/2023
47.39
 45,308 47.27 48.67 47.27 27,208 40,900 -1.1
11/04/2023
47.27
 31,304 47.09 47.39 47.09 10,500 19,900 -0.7
10/04/2023
47.09
 35,910 48.55 48.67 47.09 6,308 29,700 -1.8
07/04/2023
48.55
 18,920 48.91 48.91 48.49 12,113 19,700 -0.6
06/04/2023
48.91
 9,900 48.91 48.97 48.79 1,600 4,900 -0.3
05/04/2023
48.91
 23,426 49.28 49.28 48.79 10,800 16,500 -0.5
04/04/2023
49.28
 18,441 49.40 49.76 49.16 10,609 7,900 0.2
03/04/2023
49.40
 13,921 49.82 49.88 42.53 1,510 8,209 -0.5
31/03/2023
49.82
 10,862 49.88 49.88 49.58 5,500 6,300 -0.1
30/03/2023
49.88
 3,300 49.58 50.31 49.88 1,800 300 0.1
29/03/2023
49.58
 110,722 50.43 50.74 49.52 85,220 20,400 5.3
28/03/2023
50.43
 34,644 50.43 50.74 50.37 32,104 23,000 0.8
27/03/2023
50.43
 10,548 50.55 50.67 50.43 7,400 0 0.6
24/03/2023
50.55
 5,438 51.59 51.59 50.43 330 0 0.0
23/03/2023
51.59
 0 51.59 51.59 51.53 0 23 -0.0
22/03/2023
51.59
 1,020 51.34 51.59 51.46 500 77 0.0
21/03/2023
51.34
 15,505 51.04 51.59 51.04 9,500 0 0.8
20/03/2023
51.04
 2,304 51.10 51.34 50.31 2,100 0 0.2
17/03/2023
51.10
 16,305 51.04 51.46 49.82 9,800 1,500 0.7
16/03/2023
51.04
 10,621 51.65 51.65 51.04 100 0 0.0
15/03/2023
51.65
 213,000 51.04 51.65 51.04 209,500 178,600 2.6
14/03/2023
51.04
 12,194 50.67 51.10 50.49 10,150 4,490 0.5
13/03/2023
50.67
 28,298 51.46 51.46 50.43 10,500 16,700 -0.5
10/03/2023
51.46
 32,545 51.65 52.25 50.92 310,700 294,910 1.3
09/03/2023
51.65
 19,801 51.04 51.65 51.34 11,001 7,100 0.3
08/03/2023
51.04
 36,411 51.04 51.10 50.74 1,800 8,210 -0.5
07/03/2023
51.04
 1,601 51.59 51.59 50.92 200 300 -0.0
06/03/2023
51.59
 37,923 50.98 51.65 50.67 35,000 26,900 0.7
03/03/2023
50.98
 24,100 50.92 51.40 50.43 11,900 14,000 -0.2
02/03/2023
50.92
 10,919 51.04 51.40 50.67 2,500 3,200 -0.1
01/03/2023
51.04
 1,500 51.16 51.16 50.55 0 1,300 -0.1
28/02/2023
51.16
 54,300 51.04 51.95 48.61 34,400 37,000 -0.1
27/02/2023
51.04
 54,000 51.34 51.34 50.74 2,300 47,400 -3.8
24/02/2023
51.34
 6,038 51.40 51.59 51.04 4,600 4,000 0.1
23/02/2023
51.40
 40,810 51.40 51.40 51.16 1,510 29,500 -2.4
22/02/2023
51.40
 3,167 51.34 51.40 51.34 1,300 0 0.1
21/02/2023
51.34
 13,911 51.65 51.65 51.34 811 800 0.0
20/02/2023
51.65
 58,870 51.65 51.65 51.10 50,100 44,500 0.5
16/02/2023
51.65
 70,125 51.34 52.31 51.28 40,000 57,000 -1.4
15/02/2023
51.34
 11,819 51.28 51.40 51.04 7,409 5,800 0.1
14/02/2023
51.28
 30,105 51.34 51.40 51.10 5,300 13,800 -0.7
13/02/2023
51.34
 57,920 51.40 51.40 51.22 1,500 35,200 -2.8
10/02/2023
51.40
 9,421 51.34 51.40 51.04 800 0 0.1
09/02/2023
51.34
 7,900 51.34 51.40 51.22 900 0 0.1
08/02/2023
51.34
 92,300 51.53 51.71 51.04 38,900 76,200 -3.1
07/02/2023
51.53
 18,170 51.34 51.53 51.16 5,500 2,100 0.3
06/02/2023
51.34
 7,603 51.34 51.59 51.34 4,500 0 0.4
03/02/2023
51.34
 21,324 51.59 51.59 51.34 7,906 1,900 0.5
02/02/2023
51.59
 14,156 51.65 51.71 51.34 10,056 6,100 0.3
01/02/2023
51.65
 99,870 51.65 51.95 51.59 79,300 57,200 1.9
31/01/2023
51.65
 35,120 51.95 52.86 51.59 15,211 26,000 -0.9
30/01/2023
51.95
 117,698 52.25 52.56 51.83 71,318 107,200 -3.1
27/01/2023
52.25
 80,220 51.65 52.31 51.65 56,500 70,900 -1.2
19/01/2023
51.65
 88,555 51.65 52.19 51.59 45,654 71,000 -2.2
18/01/2023
51.65
 83,414 51.59 51.65 51.34 73,800 70,900 0.2
17/01/2023
51.59
 86,101 51.46 51.71 51.04 67,700 74,800 -0.6
16/01/2023
51.46
 15,872 51.34 51.53 51.10 15,603 8,800 0.6
13/01/2023
51.34
 14,012 51.40 51.59 51.10 10,600 1,700 0.8
12/01/2023
51.40
 9,163 51.40 51.40 51.04 5,115 0 0.4
11/01/2023
51.40
 15,051 51.40 51.59 51.28 1,030 0 0.1
10/01/2023
51.40
 19,560 51.65 51.65 51.16 1,200 30 0.1
09/01/2023
51.65
 17,835 51.59 51.65 51.40 3,700 100 0.3
06/01/2023
51.59
 76,301 51.28 51.65 51.04 62,500 33,000 2.5
05/01/2023
51.28
 25,120 51.16 51.28 50.80 1,500 10,020 -0.7
04/01/2023
51.16
 19,187 51.34 51.65 50.80 1,012 0 0.1
03/01/2023
51.34
 34,502 51.40 51.40 50.80 11,800 500 1.0
30/12/2022
51.40
 67,680 51.65 51.77 51.40 105,450 103,700 0.1
29/12/2022
51.65
 19,026 51.65 51.95 51.53 15,000 17,100 -0.2
28/12/2022
51.65
 128,421 51.83 52.01 51.53 74,500 124,200 -4.2
27/12/2022
51.83
 60,522 51.65 51.83 51.46 750,600 55,800 64.1
26/12/2022
51.65
 69,977 51.65 51.71 51.40 65,900 60,732 0.4
23/12/2022
51.65
 21,712 51.04 51.65 51.53 20,300 711,600 -55.4
22/12/2022
51.04
 41,399 50.80 52.25 51.04 36,500 29,148 0.6
21/12/2022
50.80
 53,511 51.59 51.65 50.74 49,280 41,256 0.7

Chính sách bảo mật | Điều khoản sử dụng |