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

44.60
-0.70
(-1.55%)
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
(2026-05-18) 		0.30 0.67% 15,792,100 -2,632,332 0
43.40
45.40
45.10
2 tháng
(2026-04-17) 		-0.50 -1.09% 30,245,800 -8,103,114 0
43.40
45.90
45.10
3 tháng
(2026-03-18) 		-2.80 -5.81% 47,472,800 -9,972,160 -75.0
42.90
48.20
45.10
6 tháng
(2025-12-18) 		-7.10 -13.52% 197,364,300 -22,034,760 -701.3
42.90
62.10
45.10
12 tháng
(2025-06-23) 		-10.07 -18.16% 299,620,600 -45,882,397 -2,197.4
42.90
67.10
45.10
24 tháng
(2024-06-26) 		-32.37 -41.63% 382,902,844 -54,679,561 -2,901.1
42.90
77.77
45.10
36 tháng
(2023-07-03) 		-0.47 -1.03% 437,439,948 -58,593,209 -3,210.2
37.37
82.39
45.10
60 tháng
(2021-07-12) 		1.53 3.49% 466,846,088 -54,736,126 -2,880.0
37.37
82.39
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2022
51.59
 36,321 51.59 51.65 51.04 28,621 15,700 1.1
19/12/2022
51.59
 35,125 51.65 51.65 51.10 29,800 14,110 1.3
16/12/2022
51.65
 99,199 51.65 51.65 51.04 95,400 77,410 1.5
15/12/2022
51.65
 88,831 51.65 51.71 51.04 84,200 79,700 0.4
14/12/2022
51.65
 26,549 51.65 51.65 51.59 25,100 13,200 1.0
13/12/2022
51.65
 61,506 51.04 51.65 51.04 42,200 38,800 0.3
12/12/2022
51.04
 17,392 51.65 51.95 51.04 430 14,200 -1.2
09/12/2022
51.65
 250,905 51.53 51.65 51.40 228,900 225,600 0.3
08/12/2022
51.53
 8,900 51.65 51.65 48.61 6,300 4,600 0.1
07/12/2022
51.65
 28,961 51.65 51.65 51.34 52,710 47,800 0.4
06/12/2022
51.65
 18,505 51.34 51.65 51.04 15,800 8,500 0.6
05/12/2022
51.34
 69,360 51.65 51.83 51.34 65,600 62,700 0.2
02/12/2022
51.65
 28,963 52.25 52.86 51.10 21,600 13,730 0.7
01/12/2022
52.25
 72,046 51.34 52.56 50.92 868,512 315,000 47.8
30/11/2022
51.34
 30,846 50.67 51.34 50.13 26,605 15,200 1.0
29/11/2022
50.67
 26,012 49.58 50.67 49.70 25,600 513,900 -38.7
28/11/2022
49.58
 6,401 49.82 51.65 47.58 4,180 0 0.3
25/11/2022
49.82
 17,447 50.43 50.43 49.22 10,500 6,800 0.3
24/11/2022
50.43
 81,971 48.18 50.43 48.00 25,701 6,178 1.6
23/11/2022
48.18
 24,350 47.39 48.18 47.27 23,600 0 1.9
22/11/2022
47.39
 22,406 47.21 47.39 46.79 21,000 1,900 1.5
21/11/2022
47.21
 15,408 46.97 47.39 46.85 7,600 0 0.6
18/11/2022
46.97
 63,394 46.72 47.03 46.18 561,900 511,800 3.9
17/11/2022
46.72
 20,564 47.39 47.39 46.18 16,200 102 1.2
16/11/2022
47.39
 60,325 44.48 48.00 43.75 542,220 511,900 2.3
15/11/2022
44.48
 92,244 46.18 46.79 44.42 45,540 44,900 0.1
14/11/2022
46.18
 79,816 46.18 48.00 45.94 546,511 540,600 0.5
11/11/2022
46.18
 93,624 44.96 46.79 44.60 82,600 4,800 5.9
10/11/2022
44.96
 71,415 44.60 44.96 44.05 558,904 518,700 3.0
09/11/2022
44.60
 48,512 44.90 45.27 44.42 546,100 500,100 3.4
08/11/2022
44.90
 31,068 44.54 44.96 44.36 28,910 3,300 1.9
07/11/2022
44.54
 14,511 44.96 45.33 44.23 511,400 503,200 0.6
04/11/2022
44.96
 66,914 44.96 44.96 43.87 43,000 39,500 0.3
03/11/2022
44.96
 27,011 44.90 45.21 44.90 4,210 0 0.3
02/11/2022
44.90
 29,661 45.02 45.02 44.11 22,810 4,800 1.3
01/11/2022
45.02
 57,078 45.27 45.27 44.60 38,600 10,900 2.1

Chính sách bảo mật | Điều khoản sử dụng |