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

39.50
0.70
(1.80%)
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)
11/03/2021
46.66
 130,789 45.69 52.44 45.63 53,700 32,800 1.3
10/03/2021
45.69
 323,216 45.63 46.06 39.19 110,000 188,200 -5.9
09/03/2021
45.63
 429,310 46.60 46.66 45.63 87,200 216,100 -9.8
05/03/2021
46.79
 243,441 46.54 47.03 46.00 33,200 50,100 -1.3
04/03/2021
46.48
 487,987 46.18 47.09 45.94 153,500 143,210 0.8
03/03/2021
46.12
 216,300 46.30 46.30 45.63 56,610 106,700 -3.8
02/03/2021
46.18
 194,169 46.42 46.85 46.00 16,800 50,000 -2.5
01/03/2021
46.36
 222,949 45.21 46.48 45.15 10,120 4,000 0.5
26/02/2021
45.15
 96,800 45.27 45.27 44.42 100,700 101,100 0.0
25/02/2021
45.15
 140,477 45.02 45.27 44.96 71,800 19,400 3.9
24/02/2021
44.96
 155,242 44.90 45.45 44.66 62,600 45,000 1.3
23/02/2021
44.90
 532,716 45.02 45.87 44.48 157,000 422,800 -19.7
22/02/2021
45.02
 268,680 44.36 45.15 44.36 63,600 88,000 -1.8
19/02/2021
44.11
 206,429 43.75 44.17 43.32 284,340 260,600 1.7
18/02/2021
43.57
 268,148 44.60 44.60 43.44 32,200 200,000 -12.1
17/02/2021
44.60
 40,439 43.75 44.66 43.57 5,900 1,500 0.3
09/02/2021
44.05
 321,234 44.66 44.96 41.99 62,700 345,200 -19.6
08/02/2021
45.27
 426,200 45.51 45.51 42.41 220,800 203,600 0
05/02/2021
45.51
 88,607 44.96 45.57 44.66 55,350 13,000 3.2
04/02/2021
44.96
 119,827 43.63 44.96 43.44 59,100 40,600 1.4
03/02/2021
43.63
 73,721 43.75 43.75 42.53 122,500 100,000 1.6
02/02/2021
42.23
 215,997 42.65 43.02 41.32 63,000 165,100 -7.0
01/02/2021
42.84
 252,194 43.75 44.36 42.65 216,800 179,262 2.7
29/01/2021
42.59
 207,733 40.59 45.39 40.10 175,300 235,900 -4.3
28/01/2021
40.71
 577,532 43.99 44.05 37.85 293,240 50,400 16.0
27/01/2021
44.05
 187,952 45.63 45.63 43.75 117,300 110,100 0.5
26/01/2021
45.57
 390,720 46.79 46.91 44.96 229,000 132,000 7.2
25/01/2021
46.97
 145,821 47.45 47.45 46.97 60,864 39,400 1.7
22/01/2021
47.45
 475,728 47.39 47.64 46.79 374,355 223,500 11.8
21/01/2021
47.45
 225,311 48.00 48.12 47.39 74,700 179,200 -8.2
20/01/2021
47.51
 537,326 47.09 48.00 46.79 285,900 109,000 13.7
19/01/2021
47.39
 545,230 48.79 48.79 43.14 158,900 136,500 1.8
18/01/2021
48.61
 181,432 49.09 49.09 48.61 11,100 52,600 -3.3
15/01/2021
48.79
 565,826 49.28 49.82 48.67 10,300 256,518 -19.9
14/01/2021
49.28
 311,177 49.76 50.25 49.28 19,900 135,100 -9.4
13/01/2021
49.76
 313,666 50.43 50.43 49.28 51,800 79,200 -2.3
12/01/2021
50.19
 169,289 50.37 50.37 49.22 6,200 2,800 0.3
11/01/2021
50.37
 340,833 49.16 50.61 48.91 3,000 28,500 -2.1
08/01/2021
48.91
 304,203 49.22 49.58 48.61 5,500 170,600 -13.3
07/01/2021
49.34
 179,064 49.82 49.82 49.22 27,230 46,100 -1.5
06/01/2021
49.52
 211,316 49.82 50.37 49.28 38,100 53,000 -1.2
05/01/2021
49.82
 159,937 50.67 50.74 49.70 2,400 1,320 0.1
04/01/2021
50.49
 517,224 48.55 51.04 48.55 166,720 236,100 -5.7
31/12/2020
49.22
 787,555 47.27 49.22 47.15 555,700 26,200 42.2
30/12/2020
47.03
 231,805 47.39 47.51 46.18 4,200 127,400 -9.6
29/12/2020
47.39
 321,090 46.30 47.76 46.30 4,970 230 0.4
28/12/2020
46.30
 141,710 46.24 46.66 45.57 4,400 50,000 -3.5
25/12/2020
46.66
 90,519 45.94 46.66 45.94 2,300 0 0.2
24/12/2020
45.87
 154,167 46.66 46.91 45.57 12,500 19,100 -0.5
23/12/2020
46.48
 227,224 46.66 47.03 46.30 22,901 51,050 -2.2
22/12/2020
46.79
 233,008 47.15 47.15 46.48 3,100 3,300 0.0
21/12/2020
47.21
 211,688 47.51 47.51 47.03 25,800 23,000 0.2
18/12/2020
47.39
 373,429 46.91 48.00 46.91 336,620 161,100 13.7
17/12/2020
46.97
 672,062 48.00 48.00 40.83 43,914 202,800 -12.2
16/12/2020
48.00
 452,135 47.82 48.30 47.64 229,015 58,900 13.5
15/12/2020
47.70
 501,620 47.82 47.82 47.03 253,910 30,000 17.5
14/12/2020
47.70
 383,822 47.27 47.94 46.97 167,309 20,000 11.5
11/12/2020
47.33
 381,761 46.24 47.39 46.24 119,500 214,300 -7.3
10/12/2020
46.24
 558,753 45.27 47.09 38.22 28,715 56,600 -2.1
09/12/2020
45.33
 448,401 44.60 45.57 44.54 7,400 63,700 -4.2
08/12/2020
44.54
 188,836 44.36 44.66 44.29 700 63,500 -4.6
07/12/2020
44.36
 113,007 44.96 44.96 44.05 7,210 20,100 -0.9
04/12/2020
44.48
 601,302 43.38 45.33 43.26 273,238 405,300 -9.7
03/12/2020
43.38
 122,553 43.50 44.36 43.38 239,800 202,200 2.7
02/12/2020
43.75
 249,972 43.38 43.93 36.88 80,550 0 5.8
01/12/2020
43.63
 283,812 43.14 43.93 41.99 149,200 10,500 9.9
30/11/2020
43.93
 230,178 44.23 44.60 43.57 80,000 101,200 -1.5
27/11/2020
43.50
 175,627 43.08 43.93 43.08 0 0 0
26/11/2020
43.08
 321,784 43.75 43.75 42.78 115,100 2,920 7.9
25/11/2020
43.75
 297,170 44.96 45.27 43.14 31,500 22,150 0.7
24/11/2020
45.02
 238,241 45.27 45.63 44.54 0 0 0
23/11/2020
45.27
 291,267 44.84 45.27 42.53 0 0 0
20/11/2020
44.90
 360,637 43.69 44.90 43.69 85,400 300 6.2
19/11/2020
43.81
 354,914 43.75 43.99 42.53 113,200 11,500 7.3
18/11/2020
43.75
 542,036 42.78 44.29 42.78 200,870 111,650 6.4
17/11/2020
42.71
 350,277 41.68 42.84 41.68 165,700 100 11.5
16/11/2020
41.68
 481,233 42.23 42.53 41.38 195,210 1,100 13.4
13/11/2020
41.92
 412,157 41.32 42.05 41.32 190,700 550 13.1
12/11/2020
41.44
 303,286 40.71 41.50 40.71 107,530 1,200 7.2
11/11/2020
40.71
 444,995 40.35 40.95 40.10 61,100 72,500 -0.8
10/11/2020
40.04
 1,043,436 38.46 43.93 38.46 165,100 148,700 1.1
09/11/2020
38.34
 98,679 37.67 38.34 37.67 37,200 4,200 2.1
06/11/2020
38.28
 54,751 38.28 38.34 38.16 35,110 5,500 1.9
05/11/2020
38.28
 104,605 38.34 38.52 38.28 75,810 1,200 4.7
04/11/2020
38.34
 104,893 38.40 38.46 38.16 35,600 0 2.2
03/11/2020
38.16
 35,804 38.10 38.34 38.04 10,000 400 0.6
02/11/2020
38.04
 73,868 37.55 38.40 37.55 47,144 0 2.9
30/10/2020
37.43
 138,241 37.49 37.61 37.37 42,200 51,800 -0.6
29/10/2020
37.49
 180,023 37.67 37.67 37.12 61,020 48,500 0.8
28/10/2020
37.67
 207,779 38.28 38.46 37.43 83,200 12,700 4.4
27/10/2020
38.58
 165,822 38.46 38.89 38.28 36,100 4,900 2.0
26/10/2020
38.64
 192,292 38.58 38.95 38.52 46,100 6,400 2.5
23/10/2020
38.58
 225,333 37.73 38.70 37.73 15,600 0 1.0
22/10/2020
37.73
 66,990 37.55 37.73 37.55 28,600 0 1.8
21/10/2020
37.67
 111,165 37.85 37.98 37.61 62,500 0 3.9
20/10/2020
37.73
 90,013 37.98 37.98 37.61 36,000 17,400 1.2
19/10/2020
37.98
 157,357 37.79 38.04 37.55 89,700 53,020 2.3
16/10/2020
37.91
 231,482 37.55 38.34 37.37 86,800 81,100 0.3
15/10/2020
37.55
 449,376 37.43 37.98 37.06 111,100 260,500 -9.2
14/10/2020
37.37
 263,170 38.28 38.28 37.06 49,500 94,300 -2.8

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