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

49
-0.30
(-0.61%)
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)
13/03/2026
49
 815,500 49.20 49.90 48.20 6,300 97,822 -3.3
12/03/2026
49.30
 816,500 50 51 48.70 31,100 100,200 -3.4
11/03/2026
49.90
 1,312,800 48.30 50 48 28,000 95,200 -3.2
10/03/2026
48.20
 1,640,900 45 49.80 44.60 152,500 301,100 -6.8
09/03/2026
44.80
 4,117,000 50 50 44.20 152,500 301,100 -6.8
06/03/2026
51.20
 1,506,600 51.40 51.90 50.20 83,300 27,900 2.8
05/03/2026
51.60
 1,141,800 49.10 52.10 49.10 120,900 131,000 -0.5
04/03/2026
50.80
 2,739,900 51.10 51.20 49 17,200 33,100 -0.8
03/03/2026
51.10
 2,246,700 51.20 52 50.70 106,100 59,800 2.4
02/03/2026
51.20
 3,842,500 53 53 50 135,500 300 7.5
27/02/2026
53.30
 1,810,600 53.80 54.50 52.60 11,700 67,300 -3.0
26/02/2026
53.60
 3,300,400 55.60 55.90 52.90 10,300 33,000 -1.3
25/02/2026
55.60
 1,916,300 54.90 56.90 54.90 2,400 331,500 -18.1
24/02/2026
54.60
 1,668,900 55.30 55.40 54.50 11,800 511,500 -27.2
23/02/2026
55.30
 2,567,700 54 56.30 53.90 4,300 8,100 -0.2
13/02/2026
53.90
 1,001,900 53.90 54.10 53.40 19,600 8,400 0.6
12/02/2026
53.80
 747,300 54.30 54.60 53.50 622,800 16,100 32.9
11/02/2026
54.30
 1,494,400 54 54.60 53.50 843,300 55,100 42.3
10/02/2026
53.70
 1,611,900 55.50 56.50 53.20 261,300 0 14.0
09/02/2026
54
 1,015,400 53.50 54.50 53.10 112,100 15,000 5.2
06/02/2026
52.80
 2,813,200 54.20 54.80 51.80 104,900 2,000 5.7
05/02/2026
54.20
 2,043,500 55.70 56.80 54.20 104,900 2,000 5.7
04/02/2026
55.70
 2,203,500 56.10 57 55 135,500 300 7.5
03/02/2026
56.10
 3,413,500 54.40 56.80 54.10 244,600 308,200 -3.4
02/02/2026
54.30
 2,751,200 54.90 55.70 52.80 244,600 308,200 -3.4
30/01/2026
54.80
 3,663,100 52.60 55.90 52.40 193,900 851,400 -34.4
29/01/2026
52.60
 2,841,900 53.60 53.80 51.90 263,500 1,803,000 -81.5
28/01/2026
52.90
 4,428,300 51.20 54.50 51 707,100 3,905,900 -164.0
27/01/2026
51.20
 7,449,600 53.50 53.70 50.40 178,700 228,600 -2.7
26/01/2026
53.40
 7,978,300 59.40 59.60 52 5,200 7,900 -0.2
23/01/2026
59.40
 3,739,800 60.50 60.90 56.80 223,600 8,000 13.2
22/01/2026
60.40
 2,726,200 60 62.40 59.80 72,700 7,400 3.9
21/01/2026
59.80
 3,462,800 61.30 61.40 58.50 38,000 14,200 1.5
20/01/2026
61.40
 3,340,000 59.50 63.50 58.50 15,300 600 0.9
19/01/2026
59.60
 3,625,500 61.90 61.90 59.20 191,200 4,100 11.6
16/01/2026
60.80
 5,327,700 63.20 64.80 60.50 200,400 520,400 -20.3
15/01/2026
62.10
 5,608,500 61.70 64.80 61.20 319,300 1,093,200 -44.6
14/01/2026
61.10
 10,445,500 55.20 62 55.20 124,100 1,212,500 -60.6
13/01/2026
55.20
 4,888,100 58 58 54.30 132,500 674,500 -30.8
12/01/2026
57.20
 4,303,600 55.60 59.30 55.40 22,100 713,900 -37.9
09/01/2026
55.40
 4,409,100 52.90 56.20 52.80 98,700 834,800 -39.2
08/01/2026
52.90
 4,227,100 51.20 55.20 51.20 29,000 979,700 -46.9
07/01/2026
51.20
 3,401,000 49 52 49 17,200 634,500 -30.3
06/01/2026
49
 1,331,300 49.90 49.90 48.90 13,600 97,800 -4.2
05/01/2026
49.60
 914,600 48.90 50.70 48.90 11,500 2,500 0.4
31/12/2025
48.90
 479,900 49.40 49.40 48.90 10,100 200,000 -9.3
30/12/2025
49.30
 603,400 49.20 49.60 49 10,100 200,000 -9.3
29/12/2025
49
 1,731,600 50 50 48.80 162,700 519,200 -17.5
26/12/2025
49.70
 1,503,400 50.80 50.90 49.50 78,400 217,400 -6.9
25/12/2025
50.90
 547,300 50.80 51.50 50.60 7,200 10,000 -0.1
24/12/2025
50.60
 1,672,400 51.60 52 50.40 28,400 724,200 -35.3
23/12/2025
51.60
 1,078,600 51.90 52.40 50.90 7,400 408,100 -20.6
22/12/2025
51.90
 694,700 51.80 52.60 51.60 2,700 16,300 -0.7
19/12/2025
51.50
 1,139,500 52.50 52.60 51.10 23,800 5,700 0.9
18/12/2025
52.50
 504,100 53.40 53.40 52 3,000 100 0.2
17/12/2025
52.60
 558,900 52.60 53.50 52.40 23,200 141,300 -6.2
16/12/2025
52.50
 745,800 52 53.50 51.90 7,400 298,600 -15.3
15/12/2025
52.30
 1,018,200 52.80 53.30 51.50 34,600 114,100 -4.2
12/12/2025
52.80
 996,200 55 55 52.50 5,600 175,500 -9.1
11/12/2025
53.90
 3,160,200 53.30 61 53.30 6,900 743,500 -40.1
10/12/2025
53.30
 594,500 53 53.80 52.90 100 248,000 -13.2
09/12/2025
53.10
 730,500 53.40 53.70 52.60 7,700 19,600 -0.6
08/12/2025
53.40
 992,600 54 54.90 53.30 6,500 394,800 -20.9
05/12/2025
53.90
 1,095,100 54.90 55 53.70 4,300 338,000 -18.0
04/12/2025
54.90
 816,700 54.90 55.50 54.40 6,700 47,000 -2.2
03/12/2025
54.90
 2,794,500 53.60 56.60 53.60 54,100 809,700 -41.7
02/12/2025
54
 738,400 53 54.30 53 1,700 500 0.1
01/12/2025
53.30
 426,000 52.80 53.40 52.70 9,600 0 0.5
28/11/2025
52.70
 313,800 51.50 53.40 51.50 1,900 1,000 0.0
27/11/2025
53
 324,800 52.60 53.40 52.60 1,500 800 0.0
26/11/2025
53
 659,200 52.90 53.20 52.10 6,400 147,200 -7.4
25/11/2025
52.50
 1,037,400 53.30 53.60 52.40 31,500 255,500 -11.9
24/11/2025
53.60
 805,500 54.10 54.10 53.30 400 265,500 -14.2
21/11/2025
54.10
 602,900 54.20 54.30 53.70 9,000 8,000 0.1
20/11/2025
54.30
 807,200 55 55 54 500 455,200 -24.7
19/11/2025
54.90
 1,246,300 54.40 55.50 54.20 58,600 464,200 -22.3
18/11/2025
54.20
 1,620,900 54.80 55.40 53.90 2,100 885,700 -48.0
17/11/2025
54.80
 1,115,300 55.40 55.70 54.50 5,800 374,300 -20.2
14/11/2025
55.40
 685,100 55.30 55.70 54.80 6,500 186,100 -9.9
13/11/2025
54.80
 1,461,300 54.30 55.70 54.30 3,400 772,800 -42.4
12/11/2025
54.40
 551,600 54.10 54.70 53.80 5,100 200,000 -10.5
11/11/2025
54.10
 406,600 54.10 54.20 53.30 47,700 0 2.6
10/11/2025
53.60
 864,900 55.60 55.60 53.50 9,800 17,500 -0.4
07/11/2025
54.90
 1,003,500 56.60 56.60 54.50 17,200 259,400 -13.5
06/11/2025
56.40
 2,566,200 55 57.80 54.90 2,000 850,900 -47.9
05/11/2025
54.90
 1,006,100 54.80 55.90 54.50 11,000 402,300 -21.5
04/11/2025
54.70
 866,200 56 56 53.30 20,200 68,600 -2.7
03/11/2025
55.20
 1,495,400 55.50 56.70 55.20 28,200 487,700 -25.6
31/10/2025
55.40
 1,349,700 55 56.10 54.70 6,100 680,800 -37.3
30/10/2025
54.90
 370,000 55.30 55.30 54.40 2,400 46,500 -2.4
29/10/2025
54.90
 855,100 54.90 56.20 54.70 43,000 402,700 -19.9
28/10/2025
54.90
 995,600 53.40 55.30 53.40 27,700 151,400 -6.8
27/10/2025
53.40
 317,100 54 54 52.70 9,900 1,500 0.4
24/10/2025
53.20
 397,800 53.90 53.90 52.60 20,500 6,300 0.8
23/10/2025
53.50
 342,000 53.90 54.50 53.10 13,400 86,100 -3.9
22/10/2025
53.50
 778,500 52 55.90 51.60 29,800 173,900 -7.7
21/10/2025
51.50
 934,200 51.90 51.90 50.50 31,000 55,600 -1.3
20/10/2025
50.70
 1,049,800 52.90 53.50 50.40 23,000 201,600 -9.3
17/10/2025
52.70
 677,500 53.10 53.30 52.60 30,100 200,500 -9.0
16/10/2025
53.10
 523,100 53.20 53.50 52.80 11,600 113,700 -5.4

Chính sách bảo mật | Điều khoản sử dụng |