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

52.50
0.10
(0.19%)
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
(2025-11-17) 		-2.50 -4.56% 21,896,200 -5,492,600 -298.2
52.30
54.90
52.50
2 tháng
(2025-10-17) 		-0.40 -0.76% 40,870,400 -10,356,800 -566.4
50.70
56.40
52.50
3 tháng
(2025-09-17) 		-7.40 -12.40% 54,682,500 -12,320,800 -677.3
50.70
59.70
52.50
6 tháng
(2025-06-19) 		-3.66 -6.54% 101,283,800 -23,468,737 -1,474.6
50.70
67.10
52.50
12 tháng
(2024-12-23) 		-24.26 -31.69% 152,267,354 -32,121,357 -2,144.7
49.09
76.92
52.50
24 tháng
(2023-12-27) 		13.23 33.87% 229,660,351 -33,621,090 -2,312.9
38.64
82.39
52.50
36 tháng
(2023-01-03) 		0.96 1.86% 242,147,157 -36,438,606 -2,509.2
37.37
82.39
52.50
60 tháng
(2021-01-11) 		1.93 3.83% 298,959,600 -27,674,224 -1,835.6
37.37
82.39
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2022
53.47
 22,801 53.41 53.77 51.65 14,100 5,200 0.8
27/04/2022
53.41
 21,918 52.86 53.47 52.25 17,000 9,400 0.7
26/04/2022
52.86
 41,400 50.43 53.47 49.82 25,800 11,200 1.3
25/04/2022
50.43
 100,720 54.20 54.20 50.13 41,600 37,900 0.4
22/04/2022
54.20
 28,900 55.90 55.90 54.08 6,400 11,801 -0.5
21/04/2022
55.90
 53,600 55.29 55.90 53.47 29,900 26,100 0.4
20/04/2022
55.29
 66,600 55.60 56.51 55.29 58,600 45,200 1.2
19/04/2022
55.60
 82,500 55.60 57.48 54.99 0 0 0
18/04/2022
55.60
 28,100 55.05 55.84 54.93 15,000 600 1.3
15/04/2022
55.05
 10,400 54.68 55.47 54.68 0 0 0
14/04/2022
54.68
 28,198 55.41 56.14 54.68 4,100 20,000 -1.4
13/04/2022
55.41
 9,515 55.54 55.90 55.29 1,900 7,200 -0.5
12/04/2022
55.54
 22,962 55.90 56.20 55.35 4,500 3,500 0.1
08/04/2022
55.90
 19,702 56.20 56.51 55.90 3,900 0 0.4
07/04/2022
56.20
 26,600 57.60 57.60 56.20 5,200 11,600 -0.6
06/04/2022
57.60
 16,500 57.72 57.72 56.99 400 100 0.0
05/04/2022
57.72
 49,912 57.05 58.09 56.51 18,600 9,500 0.9
04/04/2022
57.05
 48,522 56.39 57.12 56.26 19,010 3,900 1.4
01/04/2022
56.39
 31,500 56.33 56.51 54.38 21,200 8,600 1.2
31/03/2022
56.33
 44,400 55.90 56.75 56.20 24,500 5,200 1.8
30/03/2022
55.90
 112,676 55.17 55.90 54.68 74,815 35,500 3.6
29/03/2022
55.17
 85,600 54.44 55.29 54.08 53,700 44,400 0.8
28/03/2022
54.44
 48,820 54.50 54.62 54.38 35,200 25,600 0.9
25/03/2022
54.50
 85,200 54.50 54.99 54.50 34,300 55,600 -1.9
24/03/2022
54.50
 25,001 54.44 54.56 54.26 10,000 13,000 -0.3
23/03/2022
54.44
 81,500 54.38 54.68 54.44 69,800 55,400 1.3
22/03/2022
54.38
 74,720 54.56 54.62 54.14 56,609 42,600 1.3
21/03/2022
54.56
 93,401 53.83 54.62 54.08 81,200 73,400 0.7
18/03/2022
53.83
 16,602 54.26 54.44 53.83 2,900 5,200 -0.2
17/03/2022
54.26
 39,215 54.44 54.99 54.20 21,300 27,300 -0.5
16/03/2022
54.44
 20,200 54.08 55.29 54.38 1,700 9,100 -0.7
15/03/2022
54.08
 57,122 54.38 54.68 54.08 16,600 45,320 -2.6
14/03/2022
54.38
 68,409 55.54 55.54 54.14 20,100 32,600 -1.1
11/03/2022
55.54
 118,744 53.47 55.60 53.77 72,626 54,100 1.7
10/03/2022
53.47
 104,500 54.20 54.99 53.47 33,700 87,600 -4.8
09/03/2022
54.20
 49,500 54.68 54.68 53.59 30,300 40,700 -0.9
08/03/2022
54.68
 105,019 54.26 55.05 53.47 202,300 16,000 16.8
07/03/2022
54.26
 194,934 56.75 56.75 53.77 18,900 53,300 -3.1
04/03/2022
56.75
 99,018 56.69 57.12 56.33 556,200 61,800 47.5
03/03/2022
56.69
 52,234 57.30 57.48 56.51 5,525 29,300 -2.2
02/03/2022
57.30
 31,500 57.90 58.63 56.81 8,500 300 0.8
01/03/2022
57.90
 31,953 58.27 58.27 57.30 10,001 0 1.0
28/02/2022
58.27
 28,371 58.94 58.94 57.18 8,700 1,000 0.7
25/02/2022
58.94
 108,809 57.12 58.94 57.18 93,806 5,500 8.5
24/02/2022
57.12
 154,007 57.42 57.48 56.57 137,100 91,600 4.3
23/02/2022
57.42
 84,212 57.72 58.51 57.18 21,300 600 2.0
22/02/2022
57.72
 60,516 58.57 58.57 57.42 15,500 15,200 0.0
21/02/2022
58.57
 75,971 58.57 59.55 58.57 41,534 24,200 1.7
18/02/2022
58.57
 171,598 58.27 59.24 57.24 125,701 68,300 5.5
17/02/2022
58.27
 106,076 58.33 58.82 57.66 72,410 63,000 0.9
16/02/2022
58.33
 58,922 58.63 58.76 57.78 7,100 33,200 -2.5
15/02/2022
58.63
 214,666 55.29 59.55 54.99 44,400 121,400 -7.2
14/02/2022
55.29
 123,664 56.51 56.93 55.29 48,800 45,900 0.3
11/02/2022
56.51
 106,368 56.51 57.12 55.11 43,130 10,026 3.1
10/02/2022
56.51
 126,320 58.03 58.03 56.51 78,900 18,300 5.7
09/02/2022
58.03
 167,422 57.30 58.82 56.51 52,305 9,524 4.1
08/02/2022
57.30
 71,748 56.69 57.72 56.45 51,514 53,800 -0.2
07/02/2022
56.69
 308,930 52.86 60.15 52.80 33,000 149,200 -10.6
28/01/2022
52.86
 51,559 52.86 53.10 52.56 48,316 50,000 -0.1
27/01/2022
52.86
 66,875 51.53 53.47 52.07 64,200 23,800 3.5
26/01/2022
51.53
 20,349 51.34 52.38 51.04 15,019 10,800 0.4
25/01/2022
51.34
 17,600 52.13 52.38 51.04 9,600 1,005,300 -80.1
24/01/2022
52.13
 72,217 52.86 52.86 51.40 58,602 14,200 3.8
21/01/2022
52.86
 9,394 53.04 53.35 52.56 3,213 2,480 0.1
20/01/2022
53.04
 50,800 52.98 53.47 52.25 40,800 40,800 0.0
19/01/2022
52.98
 9,511 53.47 53.59 52.98 5,900 6,000 -0.0
18/01/2022
53.47
 70,800 53.47 53.83 53.47 53,400 36,400 1.5
17/01/2022
53.47
 46,800 53.47 54.08 53.47 0 0 0
14/01/2022
53.47
 42,441 53.47 54.08 53.47 38,419 22,900 1.4
13/01/2022
53.47
 71,538 52.31 54.93 53.41 60,900 16,000 4.0
12/01/2022
52.31
 75,711 53.04 53.04 52.31 7,610 45,500 -3.3
11/01/2022
53.04
 35,010 52.31 53.17 52.50 31,800 11,300 1.8
10/01/2022
52.31
 60,704 52.62 53.47 52.31 51,600 19,100 2.8
07/01/2022
52.62
 51,189 52.86 53.17 52.25 3,416 17,200 -1.2
06/01/2022
52.86
 34,432 53.17 53.17 52.07 20,026 7,600 1.1
05/01/2022
53.17
 101,898 52.56 53.59 52.25 90,457 19,500 6.2
04/01/2022
52.56
 93,768 52.86 52.86 51.65 67,410 23,400 3.8
31/12/2021
52.86
 229,700 50.31 52.86 49.46 0 0 0
30/12/2021
50.31
 64,941 49.88 50.43 49.58 44,100 25,200 1.6
29/12/2021
49.88
 21,900 49.76 49.88 49.64 513,407 499,800 1.1
28/12/2021
49.76
 159,200 49.52 49.82 49.22 149,800 114,800 2.9
27/12/2021
49.52
 38,228 49.64 50.13 49.22 34,510 21,500 1.1
24/12/2021
49.64
 46,309 48.61 49.82 48.61 39,800 9,700 2.5
23/12/2021
48.61
 32,386 49.58 49.58 48.37 24,030 21,600 0.2
22/12/2021
49.58
 71,900 48.79 49.76 48.79 63,290 43,000 1.6
21/12/2021
48.79
 109,400 49.28 49.58 48.79 53,700 89,800 -2.9
20/12/2021
49.28
 32,800 49.82 50.19 49.28 24,100 18,500 0.5
17/12/2021
49.82
 45,137 49.28 50.13 49.64 40,600 27,400 1.1
16/12/2021
49.28
 71,300 49.28 49.82 49.28 68,200 51,300 1.4
15/12/2021
49.28
 28,600 49.64 49.76 49.22 44,170 36,700 0.6
14/12/2021
49.64
 26,600 49.82 49.82 49.64 24,205 6,926 1.4
13/12/2021
49.82
 88,370 49.82 49.95 49.22 67,900 60,720 0.6
10/12/2021
49.82
 12,980 49.88 50.55 49.82 300 4,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |