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

39.40
0.60
(1.55%)
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
(2026-09-08) 		1 2.48% 7,439,700 -453,541 -22.1
39
41.30
39
2 tháng
(2026-08-10) 		-1 -2.36% 15,868,300 -748,941 -34.1
39
42.40
39
3 tháng
(2026-07-10) 		-1.10 -2.59% 26,468,500 -1,548,341 -66.1
38.20
42.80
39
6 tháng
(2026-04-13) 		-5 -10.80% 70,325,200 -11,242,341 -494.9
38.20
52.90
39
12 tháng
(2025-10-13) 		-13.30 -24.36% 283,795,700 -36,723,641 -1,831.5
38.20
62.20
39
24 tháng
(2024-10-18) 		-29 -41.25% 403,667,673 -58,336,660 -3,652.5
23.70
76.92
39
36 tháng
(2023-10-24) 		-3.18 -7.14% 473,013,921 -59,809,360 -3,721.3
23.70
82.39
39
60 tháng
(2021-11-03) 		-10.83 -20.78% 499,293,108 -59,954,803 -3,691.9
23.70
82.39
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
49.88
 21,907 49.64 49.88 49.64 513,407 499,800 1.1
27/12/2021
49.52
 38,228 49.58 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 49.52 49.52 48.37 24,030 21,600 0.2
21/12/2021
48.79
 109,416 49.58 49.58 48.79 53,700 89,800 -2.9
20/12/2021
49.28
 32,855 50.19 50.19 49.28 24,100 18,500 0.5
17/12/2021
49.82
 45,137 49.76 50.13 49.64 40,600 27,400 1.1
16/12/2021
49.28
 71,383 49.52 49.82 49.28 68,200 51,300 1.4
15/12/2021
49.28
 28,670 49.76 49.76 49.22 44,170 36,700 0.6
14/12/2021
49.64
 26,632 49.82 49.82 49.64 24,205 6,926 1.4
13/12/2021
49.82
 88,370 49.95 49.95 49.22 67,900 60,720 0.6
10/12/2021
49.82
 12,980 50.19 50.55 49.82 300 4,000 -0.3
09/12/2021
49.88
 128,647 49.28 50.13 49.28 146,900 120,600 2.2
08/12/2021
49.28
 113,944 48.61 49.28 48.61 89,300 98,500 -0.7
07/12/2021
48.61
 133,946 47.88 49.09 47.88 96,500 93,000 0.3
06/12/2021
47.70
 46,310 48.61 48.61 47.51 14,700 25,800 -0.9
03/12/2021
48.61
 19,747 49.22 49.34 48.61 6,700 2,500 0.3
02/12/2021
48.79
 51,467 48.97 48.97 48.61 21,510 36,720 -1.2
01/12/2021
48.97
 52,867 49.34 49.34 48.79 9,630 38,500 -2.3
30/11/2021
49.28
 53,282 49.52 51.04 49.28 12,025 41,807 -2.4
29/11/2021
49.76
 155,648 50.43 50.43 49.22 112,300 127,800 -1.3
26/11/2021
51.10
 121,318 51.34 51.34 50.74 82,300 99,100 -1.4
25/11/2021
51.34
 21,995 51.65 51.65 51.16 6,500 11,500 -0.4
24/11/2021
51.34
 200,700 51.71 51.89 51.10 173,300 152,900 1.7
23/11/2021
51.65
 98,568 51.65 52.07 51.53 66,700 68,600 -0.2
22/11/2021
51.89
 75,958 52.56 52.62 51.83 51,600 18,700 2.8
19/11/2021
52.56
 80,451 52.92 53.29 52.25 52,400 30,800 1.9
18/11/2021
52.86
 40,069 52.86 53.47 52.56 22,900 25,000 -0.2
17/11/2021
52.74
 227,967 52.19 53.35 52.19 166,200 156,500 0.8
16/11/2021
52.25
 55,844 52.01 52.50 51.89 49,240 15,700 2.9
15/11/2021
51.95
 29,051 52.13 52.25 51.83 11,300 300 0.9
12/11/2021
52.50
 17,506 51.77 52.50 51.77 13,731 4,100 0.8
11/11/2021
51.83
 37,693 52.01 52.38 51.83 10,200 16,600 -0.5
10/11/2021
52.01
 41,350 52.25 52.38 52.01 10,300 27,700 -1.5
09/11/2021
53.04
 89,284 53.04 53.17 52.31 59,300 61,000 -0.1
08/11/2021
53.35
 91,326 52.01 53.53 52.01 83,300 6,900 6.7
05/11/2021
52.86
 96,754 52.01 53.10 52.01 80,000 7,000 6.4
04/11/2021
52.62
 61,824 51.71 52.74 51.71 58,600 7,403 4.4
03/11/2021
52.13
 164,089 51.95 52.13 51.53 150,100 110,800 3.3
02/11/2021
52.13
 74,778 51.71 52.25 51.34 14,000 39,230 -2.1
01/11/2021
52.25
 58,303 52.86 52.92 52.25 48,414 14,100 3.0
29/10/2021
52.92
 155,890 52.44 52.92 52.19 120,330 77,500 3.7
28/10/2021
52.44
 115,849 51.95 52.44 51.28 69,763 94,200 -2.1
27/10/2021
51.71
 31,803 51.77 52.19 51.71 538,200 525,100 1.1
26/10/2021
51.77
 34,628 51.89 51.89 51.53 25,010 19,000 0.5
25/10/2021
51.95
 38,261 52.31 52.31 51.71 21,500 14,029 0.6
22/10/2021
52.56
 18,911 52.38 52.56 52.07 6,400 0 0.6
21/10/2021
52.38
 51,710 51.95 52.62 51.95 38,600 6,600 2.8
20/10/2021
52.50
 18,609 51.71 52.56 51.71 12,000 500 1.0
19/10/2021
51.65
 65,421 51.89 51.89 51.46 23,000 31,600 -0.7
18/10/2021
51.83
 74,113 52.38 52.38 51.65 25,196 38,100 -1.1
15/10/2021
52.38
 47,800 52.31 52.86 52.25 31,600 12,900 1.6
14/10/2021
52.62
 99,211 52.74 52.86 52.01 69,110 37,100 2.8
13/10/2021
52.74
 69,912 53.10 53.47 51.95 12,801 45,901 -2.9
12/10/2021
53.29
 122,502 52.56 53.29 52.38 74,937 49,700 2.2
11/10/2021
52.38
 54,014 51.65 52.38 51.65 41,700 8 3.6
08/10/2021
51.65
 87,492 52.44 52.44 51.65 55,949 42,600 1.1
07/10/2021
52.25
 48,551 52.38 52.44 51.65 14,351 0 1.2
06/10/2021
52.01
 33,142 52.07 52.50 51.95 0 0 0
05/10/2021
51.95
 200,432 51.77 52.38 51.65 140,444 168,909 -2.4
04/10/2021
51.65
 105,497 51.22 51.83 50.43 56,018 7,100 4.1
01/10/2021
50.43
 60,660 50.86 51.04 50.31 21,300 13,000 0.7
30/09/2021
50.49
 37,381 51.34 51.34 50.43 24,950 0 2.1
29/09/2021
50.80
 50,081 50.43 51.34 49.95 19,520 11,400 0.7
28/09/2021
50.43
 38,450 50.74 51.04 50.19 13,940 0 1.2
27/09/2021
51.22
 93,905 51.59 51.95 50.43 48,800 0 4.1
24/09/2021
51.59
 70,568 48.61 51.65 48.61 63,100 100 5.3
23/09/2021
51.65
 232,354 51.04 51.83 50.49 167,000 41,700 10.6
22/09/2021
50.86
 133,877 49.28 51.65 48.97 74,040 31,800 3.6
21/09/2021
49.46
 94,913 49.82 49.82 48.97 2,400 3,900 -0.1
20/09/2021
50.07
 53,984 51.04 51.04 50.07 1,400 0 0.1
17/09/2021
51.04
 275,355 50.61 51.04 49.95 218,900 136,800 6.8
16/09/2021
51.10
 193,865 51.04 51.16 50.37 159,700 2,100 13.2
15/09/2021
50.43
 143,567 50.37 50.74 49.52 86,200 6,100 6.6
14/09/2021
50.43
 223,050 50.86 50.86 49.82 128,315 75,600 4.4
13/09/2021
50.86
 213,578 51.28 51.40 50.25 139,500 144,700 -0.4
10/09/2021
50.74
 366,840 50.43 51.95 50.01 239,200 135,117 8.8
09/09/2021
50.43
 693,955 48.30 51.53 48.30 238,100 74,928 13.3
08/09/2021
47.82
 226,880 47.39 48.61 47.27 168,100 48,722 9.4
07/09/2021
47.51
 122,952 46.30 47.88 46.30 92,900 3,700 7.0
06/09/2021
46.79
 106,823 47.27 47.27 46.48 40,500 800 3.1
01/09/2021
47.09
 50,306 47.09 47.51 46.79 262,200 233,100 2.3
31/08/2021
47.09
 55,565 48.12 48.12 46.85 16,120 0 1.3
30/08/2021
48.06
 167,513 46.91 48.06 46.66 124,000 5,700 9.3
27/08/2021
46.91
 163,810 46.48 46.91 46.48 84,600 94,000 -0.7
26/08/2021
46.85
 163,597 45.87 47.03 45.87 122,750 17,400 8.1
25/08/2021
45.87
 65,635 45.94 46.66 45.45 29,900 15,000 1.1
24/08/2021
46.18
 219,888 46.18 46.18 45.27 177,800 115,600 4.7
23/08/2021
46.18
 123,042 46.24 46.79 45.94 64,600 30,400 2.6
20/08/2021
47.27
 180,486 47.58 48.37 46.42 108,500 6,200 7.9
19/08/2021
47.76
 147,318 46.79 47.76 45.94 82,200 48,700 2.6
18/08/2021
47.03
 145,340 48.30 48.30 46.79 40,800 4,600 2.8
17/08/2021
47.64
 175,094 49.09 49.09 47.45 100,900 11,200 7.1
16/08/2021
48.55
 181,838 48.00 48.91 47.88 96,900 10,100 6.9
13/08/2021
47.88
 161,562 48.00 48.61 47.39 6,000 16,600 -0.8
12/08/2021
48.00
 460,608 46.79 48.30 46.30 190,000 27,600 12.6
11/08/2021
46.79
 115,760 46.72 47.09 46.12 26,400 31,200 -0.4
10/08/2021
46.36
 109,501 46.24 46.72 46.12 77,500 48,700 2.2
09/08/2021
46.18
 167,646 46.60 46.60 45.94 124,600 96,900 2.1
06/08/2021
46.60
 113,655 46.54 46.79 46.30 77,900 22,200 4.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc