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

39
0.10
(0.26%)
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)
25/05/2020
36.15
 375,105 36.21 36.27 35.61 6,500 150,000 -8.5
22/05/2020
36.27
 538,280 36.82 36.82 35.91 10,700 202,047 -11.4
21/05/2020
37.00
 358,371 37.61 37.79 36.82 1,500 133,500 -8.1
20/05/2020
37.61
 644,778 36.76 38.04 36.76 11,800 173,210 -10.0
19/05/2020
36.76
 718,226 35.42 37.67 35.36 375,009 486,860 -6.8
18/05/2020
35.12
 299,257 35.24 35.42 34.94 200 193,800 -11.2
15/05/2020
35.18
 434,384 35.55 35.85 35.12 48,200 247,900 -11.6
14/05/2020
35.55
 481,910 35.97 36.03 35.55 71,300 299,500 -13.4
13/05/2020
35.91
 510,836 35.55 36.46 35.42 0 275,918 -16.3
12/05/2020
35.55
 384,510 35.36 35.97 35.24 100 250,700 -14.6
11/05/2020
35.36
 371,085 35.18 35.36 34.82 22,400 291,700 -15.5
08/05/2020
34.94
 397,720 35.42 35.73 34.94 50,600 242,000 -11.1
07/05/2020
35.24
 142,999 34.63 35.42 34.63 0 53,900 -3.1
06/05/2020
34.57
 488,538 34.76 35.00 34.45 1,100 396,900 -22.5
05/05/2020
34.63
 186,261 35.42 35.55 34.57 1,500 86,200 -4.8
04/05/2020
35.00
 104,725 35.85 36.09 34.94 0 38,400 -2.2
29/04/2020
36.03
 103,865 35.24 37.67 34.94 32,110 31,500 0.1
28/04/2020
35.00
 157,491 35.55 35.55 34.63 1,000 38,900 -2.2
27/04/2020
35.55
 145,426 37.00 37.00 35.48 102,280 102,400 0.0
24/04/2020
36.03
 130,732 36.88 36.88 35.85 700 64,000 -3.8
23/04/2020
36.88
 330,176 36.46 37.43 36.46 112,510 285,492 -10.4
22/04/2020
36.33
 255,443 35.79 36.46 34.63 19,200 82,500 -3.7
21/04/2020
35.67
 439,725 37.98 37.98 35.67 48,800 75,100 -1.6
20/04/2020
37.67
 589,660 34.15 38.28 34.09 42,300 238,800 -11.9
17/04/2020
34.03
 371,372 33.42 34.15 33.05 13,800 229,200 -12.0
16/04/2020
33.05
 287,650 32.99 33.42 32.69 40,900 162,100 -6.6
15/04/2020
32.81
 226,741 32.45 33.05 32.02 19,900 50,000 -1.6
14/04/2020
32.39
 235,272 33.11 33.60 31.60 2,725 41,200 -2.1
13/04/2020
33.05
 359,412 32.20 34.03 32.20 2,500 146,200 -7.8
10/04/2020
32.14
 336,489 30.38 32.81 30.26 93,300 636,200 -28.2
09/04/2020
30.08
 172,661 29.04 30.14 29.04 211,100 460,000 -12.2
08/04/2020
28.98
 124,987 29.47 33.18 28.56 55,200 342,600 -13.7
07/04/2020
29.47
 194,188 30.08 33.42 29.17 44,500 76,000 -1.5
06/04/2020
29.47
 587,922 29.17 30.38 27.65 1,200 374,900 -18.1
03/04/2020
27.28
 251,852 26.73 27.65 26.73 32,700 214,000 -8.1
01/04/2020
26.73
 47,340 25.64 27.34 25.52 560,050 560,700 0.0
31/03/2020
25.64
 170,345 25.88 26.67 25.40 639,650 749,635 -4.7
30/03/2020
25.88
 162,448 26.73 26.73 25.40 34,600 104,500 -2.9
27/03/2020
26.73
 146,417 27.34 27.77 26.73 45,300 109,320 -2.9
26/03/2020
26.92
 131,600 28.44 28.44 26.92 11,400 103,300 -4.1
25/03/2020
28.44
 125,617 28.50 28.50 27.52 10,600 93,000 -3.8
24/03/2020
27.22
 65,350 26.31 27.28 26.13 2,000 34,600 -1.4
23/03/2020
26.37
 129,224 29.65 29.65 26.13 25,645 60,245 -1.6
20/03/2020
29.65
 108,521 30.14 30.14 29.17 15,400 39,500 -1.2
19/03/2020
29.47
 148,308 30.99 30.99 29.23 17,300 123,854 -5.2
18/03/2020
30.68
 87,500 31.60 34.27 30.56 512,400 59,600 25.8
17/03/2020
32.75
 141,120 29.77 33.42 28.86 37,300 94,800 -2.7
16/03/2020
29.77
 172,010 31.60 34.94 29.59 23,210 133,500 -5.6
13/03/2020
30.99
 346,572 33.42 33.42 30.81 19,300 259,670 -12.4
12/03/2020
33.78
 219,355 34.03 34.63 33.42 588,900 589,700 -0.1
10/03/2020
34.82
 144,656 33.42 35.00 33.42 77,500 101,800 -1.4
09/03/2020
34.27
 163,979 35.85 36.46 33.24 118,400 27,300 5.1
06/03/2020
37.19
 219,526 37.06 37.31 35.85 95,400 16,800 4.8
05/03/2020
37.06
 194,917 35.85 37.98 30.14 444,400 84,700 17.7
04/03/2020
35.42
 141,109 34.63 35.91 34.21 545,500 279,880 12.9
03/03/2020
34.63
 135,930 32.81 34.94 32.81 242,810 163,162 4.4
02/03/2020
32.20
 201,970 30.99 32.81 30.44 345,010 631,300 -15.1
28/02/2020
31.17
 87,687 31.90 31.90 30.87 195,900 469,200 -13.9
27/02/2020
31.84
 94,100 32.02 32.20 29.47 4,554,300 4,572,200 -0.9
26/02/2020
31.96
 285,710 32.99 32.99 30.99 698,200 788,500 -4.8
25/02/2020
32.75
 256,310 32.81 33.18 30.44 33,554 168,800 -7.1
24/02/2020
33.18
 187,635 35.97 35.97 32.87 24,400 132,200 -6.0
21/02/2020
36.46
 101,193 36.70 36.70 35.97 900 68,850 -4.1
20/02/2020
36.46
 196,950 36.15 36.76 36.15 85,600 159,250 -4.4
19/02/2020
36.21
 65,120 36.40 36.40 35.97 34,300 47,800 -0.8
18/02/2020
36.33
 79,814 36.46 36.46 36.21 18,600 63,900 -2.7
17/02/2020
36.46
 41,506 36.46 36.52 35.97 1,500 8,500 -0.4
14/02/2020
36.46
 89,080 36.15 36.64 35.85 44,100 60,700 -1.0
13/02/2020
36.40
 73,133 36.46 36.46 36.21 38,710 54,100 -0.9
12/02/2020
36.40
 115,930 35.24 36.70 35.24 37,300 56,230 -1.1
11/02/2020
35.24
 211,200 35.18 35.42 35.12 138,700 179,700 -2.4
10/02/2020
34.63
 93,422 35.85 35.85 34.63 14,800 52,700 -2.2
07/02/2020
35.85
 92,200 36.09 36.09 35.55 647,200 649,300 -0.1
06/02/2020
35.85
 307,002 36.03 37.12 35.42 243,400 322,400 -4.7
05/02/2020
35.85
 449,690 33.72 35.85 33.72 443,960 461,000 -1.0
04/02/2020
33.42
 234,395 35.67 35.67 30.68 240,300 243,400 -0.2
03/02/2020
35.67
 99,773 37.67 37.67 34.03 63,850 66,400 -0.2
31/01/2020
39.25
 113,027 39.25 39.98 37.98 86,280 54,247 2.1
30/01/2020
39.13
 216,900 41.86 42.53 37.67 111,600 144,800 -2.2
22/01/2020
41.92
 61,020 41.86 41.92 41.01 17,100 50,000 -2.2
21/01/2020
42.47
 80,810 42.53 42.53 41.32 38,300 72,500 -2.4
20/01/2020
43.08
 29,490 42.41 43.08 42.23 18,720 24,810 -0.4
17/01/2020
42.53
 7,900 42.41 42.53 42.35 0 0 0
16/01/2020
43.14
 106,318 43.02 43.14 42.17 171,700 185,700 -1.0
15/01/2020
43.20
 41,001 43.20 43.44 43.02 57,410 46,833 0.8
14/01/2020
43.26
 20,770 43.69 43.69 43.14 115,400 117,900 -0.2
13/01/2020
43.75
 66,965 43.20 43.75 43.02 56,255 56,900 0.0
10/01/2020
44.29
 71,775 43.20 44.29 42.96 34,640 51,793 -1.2
09/01/2020
44.48
 50,234 44.36 44.48 44.11 41,215 18,409 1.7
08/01/2020
44.66
 14,713 44.42 44.84 44.36 10,100 0 0.7
07/01/2020
44.96
 15,462 45.27 45.33 44.54 8,400 5,300 0.2
06/01/2020
44.90
 29,100 44.42 45.33 44.42 227,900 209,400 1.4
03/01/2020
45.08
 18,800 44.66 45.15 44.36 11,600 4,200 0.5
02/01/2020
44.96
 105,912 45.51 45.51 44.42 45,303 0 3.3
31/12/2019
45.57
 81,718 46.97 47.21 45.57 64,018 0 4.9
30/12/2019
47.03
 21,835 47.09 47.09 45.75 17,710 0 1.4
27/12/2019
47.03
 15,310 45.87 47.27 45.87 14,700 0 1.1
26/12/2019
46.79
 73,720 46.48 47.94 46.36 10,000 36,300 -2.0
25/12/2019
46.30
 29,420 45.57 46.48 45.57 0 1,700 -0.1
24/12/2019
45.75
 20,212 45.63 45.75 45.21 3,900 1,800 0.2

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