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

48.20
-0.80
(-1.63%)
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)
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
31/10/2022
45.27
 42,338 45.27 45.57 41.32 23,400 6,300 1.3
28/10/2022
45.27
 60,111 44.54 45.51 44.36 1,035,810 1,034,100 0.1
27/10/2022
44.54
 14,120 44.17 44.96 43.75 8,610 10,700 -0.2
26/10/2022
44.17
 12,761 44.90 44.90 44.11 7,200 1,300 0.4
25/10/2022
44.90
 54,023 44.72 44.96 43.93 41,400 26,000 1.1
24/10/2022
44.72
 16,731 46.54 46.54 44.48 3,300 2,500 0.1
21/10/2022
46.54
 67,550 46.48 46.54 44.36 22,500 50,800 -2.1
20/10/2022
46.48
 8,400 46.79 47.82 46.48 3,100 4,300 -0.1
19/10/2022
46.79
 93,710 46.54 47.33 46.66 0 0 0
18/10/2022
46.54
 49,129 45.02 46.54 45.27 34,700 37,000 -0.2
17/10/2022
45.02
 25,600 46.18 46.18 44.96 13,100 20,800 -0.6
14/10/2022
46.18
 35,800 45.08 47.39 45.21 23,000 30,600 -0.6
13/10/2022
45.08
 31,420 45.75 46.18 44.66 12,900 30,500 -1.3
12/10/2022
45.75
 61,016 46.18 46.18 45.75 1,026,775 1,056,900 -2.3
11/10/2022
46.18
 37,411 48.00 48.00 45.57 54,200 68,200 -1.1
10/10/2022
48.00
 18,400 47.88 48.00 47.45 109,800 3,700 8.7
07/10/2022
47.88
 29,281 48.91 48.91 46.48 24,521 2,200 1.7
06/10/2022
48.91
 43,440 48.85 49.22 47.21 41,779 6,815 2.8
05/10/2022
48.85
 11,531 48.61 49.22 48.61 10,400 1,325 0.7
04/10/2022
48.61
 45,400 47.82 48.85 46.54 138,300 13,000 10.3
03/10/2022
47.82
 15,803 45.57 48.12 46.48 7,600 107,400 -7.7
30/09/2022
45.57
 159,555 49.82 49.82 45.57 40,014 104,200 -4.9
29/09/2022
49.82
 47,301 49.22 50.25 48.00 23,201 56,200 -2.7
28/09/2022
49.22
 17,701 50.31 50.43 49.22 6,600 6,300 0.0
27/09/2022
50.31
 2,623 50.13 50.67 50.19 1,500 700 0.1
26/09/2022
50.13
 20,932 51.65 51.65 49.82 4,000 109,000 -8.3
23/09/2022
51.65
 5,200 51.59 52.13 51.34 1,400 900 0.0
22/09/2022
51.59
 10,023 51.10 51.59 50.98 2,501 800 0.1
21/09/2022
51.10
 10,225 51.46 51.46 50.80 3,420 0 0.3
20/09/2022
51.46
 3,948 50.98 51.46 51.28 75,926 74,800 0.1
19/09/2022
50.98
 9,351 51.34 52.07 50.80 7,720 3,500 0.4
16/09/2022
51.34
 32,333 51.53 52.38 51.34 22,300 28,963 -0.6
15/09/2022
51.53
 82,020 52.86 52.86 51.46 8,300 78,810 -6.0
14/09/2022
52.86
 62,835 52.86 52.86 51.59 240,153 251,992 -1.0
13/09/2022
52.86
 33,710 52.68 52.86 52.13 32,410 19,500 1.1
12/09/2022
52.68
 27,254 53.04 54.14 51.65 5,852 24,333 -1.6
09/09/2022
53.04
 13,800 51.95 53.35 52.25 12,800 2,200 0.9
08/09/2022
51.95
 17,100 51.95 52.86 51.95 5,200 6,300 -0.1
07/09/2022
51.95
 30,600 53.17 53.17 51.95 17,800 20,700 -0.2
06/09/2022
53.17
 11,305 53.17 53.41 52.86 7,800 0 0.7
05/09/2022
53.17
 9,449 52.25 53.47 52.31 1,249 2,530 -0.1
31/08/2022
52.25
 68,307 54.68 54.99 52.25 8,907 66,000 -5.0
30/08/2022
54.68
 13,000 55.29 55.29 52.92 8,800 6,000 0.2
29/08/2022
55.29
 26,143 54.99 55.29 52.92 14,433 1,600 1.1
26/08/2022
54.99
 26,631 53.89 54.99 54.26 24,900 800 2.2
25/08/2022
53.89
 24,132 54.62 54.93 52.86 16,500 0 1.5
24/08/2022
54.62
 61,085 54.75 55.29 52.56 30,110 50,000 -1.7
23/08/2022
54.75
 47,672 53.41 54.75 53.35 45,800 1,400 4.0
22/08/2022
53.41
 18,503 53.47 54.02 53.17 17,403 800 1.5
19/08/2022
53.47
 24,009 54.02 54.08 53.47 20,309 1,200 1.7
18/08/2022
54.02
 25,835 53.89 54.02 53.35 24,200 0 2.1
17/08/2022
53.89
 54,407 53.89 54.08 53.77 41,100 100 3.6
16/08/2022
53.89
 49,402 53.35 54.08 53.17 28,600 100 2.5
15/08/2022
53.35
 28,603 52.80 53.35 52.56 27,800 3,400 2.1
12/08/2022
52.80
 39,000 53.04 53.04 51.53 11,700 29,100 -1.5
11/08/2022
53.04
 59,090 52.44 53.04 52.44 40,200 21,100 1.7
10/08/2022
52.44
 30,409 52.50 52.50 52.25 12,400 14,100 -0.1
09/08/2022
52.50
 32,000 52.68 52.86 52.50 13,900 9,700 0.4
08/08/2022
52.68
 12,900 52.13 53.17 51.95 4,900 6,500 -0.1
05/08/2022
52.13
 25,403 52.13 52.19 51.46 12,500 12,800 -0.0
04/08/2022
52.13
 43,415 53.41 53.41 51.95 14,815 22,415 -0.7
03/08/2022
53.41
 15,043 52.86 53.41 52.31 685,800 1,405 51.4
02/08/2022
52.86
 16,117 53.59 53.77 52.86 4,600 0 0.4
01/08/2022
53.59
 54,124 52.86 54.68 53.17 1,400 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |