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

52.60
-0.20
(-0.38%)
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
(2025-12-29) 		2.20 4.49% 79,993,600 -6,077,800 -322.5
48.90
62.10
52.90
2 tháng
(2025-12-01) 		-2.10 -3.94% 101,801,200 -10,470,900 -556.2
48.90
62.10
52.90
3 tháng
(2025-10-30) 		-3.70 -6.74% 122,961,100 -17,023,600 -916.4
48.90
62.10
52.90
6 tháng
(2025-08-01) 		-9.93 -16.24% 171,084,200 -27,476,837 -1,535.9
48.90
67.10
52.90
12 tháng
(2025-02-03) 		-23.17 -31.16% 231,129,110 -37,460,198 -2,258.9
48.90
75.83
52.90
24 tháng
(2024-02-15) 		2.59 5.33% 310,790,707 -40,134,898 -2,648.9
48.61
82.39
52.90
36 tháng
(2023-02-13) 		-0.14 -0.28% 329,577,002 -44,130,261 -2,913.6
37.37
82.39
52.90
60 tháng
(2021-02-23) 		6.30 14.03% 379,941,769 -35,082,793 -2,216.2
37.37
82.39
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
52.60
 2,841,900 53.60 53.80 51.90 193,932 865,900 0
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
15/10/2025
53.10
 900,600 54 54 53 22,000 24,600 -0.1
14/10/2025
53.80
 1,129,500 54.70 54.80 53.30 15,500 124,900 -5.9
13/10/2025
54.60
 613,400 55.40 55.40 54.20 5,200 64,700 -3.2
10/10/2025
55.40
 660,600 55.50 56.30 55.10 22,200 211,700 -10.5
09/10/2025
55.50
 563,100 56.20 56.50 55.10 0 0 0
08/10/2025
56.20
 384,900 56.30 57 55.80 25,500 4,800 1.2
07/10/2025
56
 456,400 56 57.20 55.90 11,300 20,800 -0.5
06/10/2025
55.90
 519,900 55 56 55 33,200 25,500 0.4
03/10/2025
55
 437,800 55.30 55.50 54.80 14,800 0 0.8
02/10/2025
55.30
 408,100 55.60 55.90 55.10 7,200 8,200 -0.1
01/10/2025
55.60
 1,045,800 55.90 56 55.40 31,900 507,700 -26.5
30/09/2025
55.90
 1,261,300 57.60 57.60 55.70 22,700 372,400 -19.6
29/09/2025
57.50
 843,800 57.90 58.40 57.10 15,400 8,500 0.4
26/09/2025
57.90
 545,900 58 59.70 57.90 20,400 145,900 -7.3
25/09/2025
58
 313,100 57.90 58.20 57.80 7,500 15,100 -0.4
24/09/2025
57.90
 240,900 57.80 58.10 57 900 12,000 -0.6
23/09/2025
57.80
 290,100 57.60 58.30 57.20 6,300 3,500 0.2
22/09/2025
57.60
 715,500 58.60 59.20 57.50 17,900 229,300 -12.2
19/09/2025
58.50
 555,900 58.50 59.50 58.30 18,000 100,000 -4.8
18/09/2025
58.80
 698,900 59.90 60 58.30 20,900 270,900 -14.7
17/09/2025
59.70
 703,500 59.90 61 59.40 34,900 65,100 -1.8
16/09/2025
59.70
 662,500 59.80 60.50 59.50 11,600 201,000 -11.3
15/09/2025
59.80
 1,169,400 58.20 60.80 58.20 10,200 407,000 -23.6
12/09/2025
58.10
 746,000 58.40 58.70 57.90 4,300 395,900 -22.7
11/09/2025
58.40
 585,800 58.90 59.50 57.50 31,100 212,900 -10.5
10/09/2025
58.90
 373,500 59.40 59.80 58.60 4,300 203,300 -11.7
09/09/2025
59
 409,700 59.30 59.70 58.50 18,700 104,100 -5.0

Chính sách bảo mật | Điều khoản sử dụng |