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

39
-0.30
(-0.76%)
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
(2026-08-12) 		-1.60 -3.86% 8,275,000 -900,677 0
39.10
42.30
39.10
2 tháng
(2026-07-13) 		-3 -6.99% 20,114,300 -1,643,042 0
38.40
42.90
39.10
3 tháng
(2026-06-15) 		-5.50 -12.11% 31,568,400 -2,911,103 0
38.40
45.40
39.10
6 tháng
(2026-03-16) 		-8.60 -17.73% 78,674,600 -13,487,463 -81.6
38.40
48.70
39.10
12 tháng
(2025-09-16) 		-19.80 -33.17% 283,931,100 -38,333,863 -1,411.5
38.40
62.10
39.10
24 tháng
(2024-09-23) 		-24.87 -38.40% 395,807,709 -58,403,586 -2,933.8
38.40
76.92
39.10
36 tháng
(2023-09-27) 		-5.97 -13.02% 463,244,351 -61,159,875 -3,148.5
37.37
82.39
39.10
60 tháng
(2021-10-07) 		-12.35 -23.64% 488,175,362 -60,748,720 -3,088.9
37.37
82.39
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |