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

53.90
-0.80
(-1.46%)
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
(2025-11-05) 		0 0% 21,854,200 -6,111,100 -335.6
52.50
56.40
53.90
2 tháng
(2025-10-06) 		-1 -1.79% 38,034,600 -8,833,200 -484.4
50.70
56.40
53.90
3 tháng
(2025-09-08) 		-4.10 -6.95% 50,965,200 -11,791,600 -655.7
50.70
59.80
53.90
6 tháng
(2025-06-09) 		-0.94 -1.68% 96,760,600 -23,325,071 -1,410.8
50.70
67.10
53.90
12 tháng
(2024-12-10) 		-18.92 -25.63% 146,757,520 -31,013,702 -2,141.9
49.09
76.92
53.90
24 tháng
(2023-12-18) 		15.77 40.30% 222,922,651 -32,297,908 -2,246.6
37.37
82.39
53.90
36 tháng
(2022-12-21) 		4.10 8.08% 234,022,105 -34,496,812 -2,396.8
37.37
82.39
53.90
60 tháng
(2020-12-31) 		5.68 11.55% 292,528,440 -25,444,094 -1,709.0
37.37
82.39
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2022
52.86
 17,600 52.86 52.86 51.65 11,100 680,100 -65.0
28/07/2022
52.86
 20,238 53.35 53.47 51.65 11,200 6,533 0.4
27/07/2022
53.35
 24,900 52.19 53.35 51.22 20,600 500 1.7
26/07/2022
52.19
 13,924 51.71 52.19 51.46 6,700 1,700 0.4
25/07/2022
51.71
 16,514 51.65 51.71 50.49 11,500 400 0.9
22/07/2022
51.65
 28,510 50.43 51.65 50.43 23,601 400 1.9
21/07/2022
50.43
 10,600 50.98 51.04 50.19 3,400 2,000 0.1
20/07/2022
50.98
 26,007 49.28 51.04 49.52 19,400 600 1.6
19/07/2022
49.28
 26,910 49.22 49.40 48.49 13,407 300 1.1
18/07/2022
49.22
 24,600 48.79 50.37 48.79 11,300 0 0.9
15/07/2022
48.79
 63,400 47.64 48.79 47.33 14,200 5,100 0.7
14/07/2022
47.64
 36,300 47.09 47.64 47.09 23,100 17,400 0.4
13/07/2022
47.09
 113,600 47.09 47.39 47.09 70,200 105,200 -2.7
12/07/2022
47.09
 17,100 47.03 47.45 47.03 5,800 12,900 -0.6
11/07/2022
47.03
 23,940 47.03 48.61 46.97 7,400 14,800 -0.6
08/07/2022
47.03
 22,917 47.09 47.15 46.91 5,800 21,317 -1.2
07/07/2022
47.09
 33,410 47.03 47.27 47.03 110 28,400 -2.2
06/07/2022
47.03
 5,300 47.51 47.51 46.91 1,200 3,200 -0.2
05/07/2022
47.51
 5,300 47.94 48.00 47.45 4,000 500 0.3
04/07/2022
47.94
 2,800 48.00 48.00 47.64 500 900 -0.0
01/07/2022
48.00
 21,010 48.00 48.49 47.39 3,000 8,700 -0.5
30/06/2022
48.00
 26,202 48.61 48.61 48.00 21,402 11,300 0.8
29/06/2022
48.61
 66,600 48.61 48.91 48.18 47,100 45,700 0.1
28/06/2022
48.61
 134,500 48.61 49.16 45.87 97,800 104,100 -0.5
27/06/2022
48.61
 143,110 48.61 48.79 47.39 133,401 136,000 -0.2
24/06/2022
48.61
 68,928 46.60 49.22 46.48 62,900 35,200 2.2
23/06/2022
46.60
 225,130 46.30 46.79 46.18 205,707 203,230 0.2
22/06/2022
46.30
 223,100 46.18 46.60 46.06 194,500 204,400 -0.8
21/06/2022
46.18
 26,802 46.48 47.15 46.06 15,800 15,800 0.0
20/06/2022
46.48
 69,103 48.00 48.00 46.48 54,400 49,600 0.4
17/06/2022
48.00
 59,101 48.85 48.85 46.12 24,601 40,400 -1.2
16/06/2022
48.85
 37,101 49.09 49.09 48.85 321,400 34,600 25.6
15/06/2022
49.09
 9,503 48.91 49.64 48.61 4,402 5,200 -0.1
14/06/2022
48.91
 69,500 51.40 51.40 48.91 129,000 44,500 7.6
13/06/2022
51.40
 25,547 51.10 51.40 50.43 22,400 13,500 0.7
10/06/2022
51.10
 53,240 51.53 51.65 51.04 39,100 38,500 0.1
09/06/2022
51.53
 71,001 51.53 51.65 51.53 57,300 466,800 -33.6
08/06/2022
51.53
 30,120 51.40 52.19 51.46 22,800 24,400 -0.1
07/06/2022
51.40
 22,000 51.65 51.83 51.40 14,900 16,000 -0.1
06/06/2022
51.65
 30,518 51.77 52.25 51.46 10,602 26,300 -1.3
03/06/2022
51.77
 69,102 52.62 52.80 51.65 54,300 46,000 0.7
02/06/2022
52.62
 25,138 52.80 53.47 52.56 14,807 2,400 1.1
01/06/2022
52.80
 26,140 52.80 52.86 52.62 17,900 13,700 0.4
31/05/2022
52.80
 16,771 52.80 52.80 52.56 511,500 511,300 0.0
30/05/2022
52.80
 39,317 52.74 53.17 52.68 17,001 30,700 -1.2
27/05/2022
52.74
 49,618 52.62 52.86 52.50 40,700 40,800 -0.0
26/05/2022
52.62
 10,940 52.86 52.86 52.50 7,700 8,300 -0.1
25/05/2022
52.86
 98,920 52.50 53.17 52.80 94,300 81,300 1.1
24/05/2022
52.50
 112,904 52.01 52.50 52.01 310,000 300,403 0.8
23/05/2022
52.01
 21,037 51.95 52.86 52.01 13,601 6,500 0.6
20/05/2022
51.95
 34,005 52.25 52.86 51.65 25,100 12,600 1.1
19/05/2022
52.25
 28,205 51.95 52.25 50.49 22,100 9,900 1.0
18/05/2022
51.95
 71,420 52.13 52.25 51.16 55,704 55,300 0.0
17/05/2022
52.13
 78,361 50.43 52.13 49.52 53,200 57,500 -0.3
16/05/2022
50.43
 34,455 52.25 53.10 50.01 12,905 26,800 -1.2
13/05/2022
52.25
 98,822 53.89 53.89 50.43 50,900 66,700 -1.3
12/05/2022
53.89
 36,756 54.68 55.29 53.59 117,600 103,100 1.3
11/05/2022
54.68
 41,501 54.14 55.29 54.14 27,300 31,800 -0.4
10/05/2022
54.14
 68,245 51.77 56.87 51.04 58,708 14,800 3.9
09/05/2022
51.77
 43,923 52.68 52.86 51.10 31,923 14,700 1.5
06/05/2022
52.68
 14,100 54.02 54.02 52.31 4,900 6,100 -0.1
05/05/2022
54.02
 36,814 52.38 54.08 53.41 28,204 800 2.4
04/05/2022
52.38
 4,823 53.47 53.47 52.01 0 200 -0.0
29/04/2022
53.47
 17,713 53.47 53.96 50.43 11,300 2,200 0.8

Chính sách bảo mật | Điều khoản sử dụng |