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)
02/08/2019
49.55
 56,850 49.85 49.85 49.31 39,000 27,200 1.0
01/08/2019
49.97
 92,400 49.85 50.03 48.71 130,000 123,600 0.5
31/07/2019
49.97
 147,855 50.45 50.45 49.79 46,135 48,000 -0.2
30/07/2019
50.45
 174,213 49.25 50.45 49.25 90,400 177,600 -7.2
29/07/2019
49.85
 114,350 48.77 50.15 48.77 58,500 90,000 -2.6
26/07/2019
49.19
 34,410 49.25 49.25 49.07 25,900 18,000 0.6
25/07/2019
49.25
 78,910 49.43 49.43 49.13 64,100 88,900 -2.0
24/07/2019
49.43
 54,600 48.65 49.43 48.65 32,800 39,900 -0.6
23/07/2019
48.95
 162,400 49.01 49.79 48.05 58,800 71,300 -1.0
22/07/2019
49.25
 60,024 49.79 49.85 49.19 23,300 44,100 -1.7
19/07/2019
49.73
 132,275 49.61 49.73 49.25 55,600 111,600 -4.6
18/07/2019
49.55
 28,550 49.85 49.85 49.37 7,500 13,900 -0.5
17/07/2019
50.09
 48,000 49.97 50.45 48.05 31,700 22,000 0.8
16/07/2019
49.97
 55,170 50.45 50.75 49.85 27,000 30,400 -0.3
15/07/2019
50.45
 39,800 49.25 50.51 49.25 16,700 100 1.4
12/07/2019
49.61
 53,235 49.55 49.61 49.31 28,100 55,600 -2.3
11/07/2019
49.55
 63,310 49.25 49.67 49.25 3,100 31,500 -2.3
10/07/2019
49.43
 63,300 49.01 49.73 49.01 19,700 40,000 -1.7
09/07/2019
48.95
 240,845 48.95 49.13 48.89 144,500 175,200 -2.5
08/07/2019
49.07
 55,690 49.55 49.61 49.01 1,400 15,900 -1.2
05/07/2019
49.91
 118,800 50.45 50.75 49.91 76,900 53,500 2.0
04/07/2019
50.81
 103,403 50.63 50.81 50.27 404,702 402,900 0.1
03/07/2019
50.45
 147,340 50.75 51.05 50.45 309,230 324,500 -1.3
02/07/2019
51.35
 115,412 50.75 51.83 49.55 89,900 114,900 -2.0
01/07/2019
50.93
 129,786 53.45 53.45 50.75 52,900 83,100 -2.6
28/06/2019
58.26
 625,840 50.45 58.26 50.27 614,600 99,700 46.1
27/06/2019
50.39
 128,528 50.99 51.53 50.39 79,500 85,100 -0.5
26/06/2019
51.11
 171,930 50.75 51.59 50.33 141,620 123,900 1.5
25/06/2019
51.05
 318,385 51.05 51.65 50.39 257,600 146,200 9.6
24/06/2019
51.17
 234,190 51.65 51.95 50.57 183,900 174,200 0.9
21/06/2019
51.83
 192,823 52.01 52.37 51.23 350,300 275,900 6.4
20/06/2019
51.71
 250,462 50.93 52.25 50.93 190,200 110,000 6.9
19/06/2019
51.95
 229,133 50.45 51.95 50.39 221,060 123,900 8.2
18/06/2019
50.45
 205,176 50.15 50.57 49.85 186,100 153,100 2.8
17/06/2019
50.39
 236,752 49.61 50.39 49.61 150,510 127,400 1.9
14/06/2019
49.85
 328,140 48.41 50.33 48.41 164,000 309,960 -12.1
13/06/2019
48.47
 75,530 48.47 48.53 48.23 52,790 107,300 -4.4
12/06/2019
48.53
 78,610 48.29 48.95 48.11 29,440 73,140 -3.5
11/06/2019
48.35
 29,805 48.41 48.53 48.17 101,500 111,200 -0.8
10/06/2019
48.35
 20,525 48.53 48.53 48.17 0 6,600 -0.5
07/06/2019
48.11
 56,500 47.99 48.29 47.99 21,500 38,700 -1.4
06/06/2019
48.05
 51,400 48.05 48.05 47.81 101,700 122,500 -1.7
05/06/2019
48.05
 26,760 47.93 48.65 47.81 5,100 9,500 -0.4
04/06/2019
48.05
 28,250 48.65 48.65 47.93 4,900 7,900 -0.2
03/06/2019
48.65
 37,210 48.59 48.65 48.17 22,700 0 1.8
31/05/2019
48.71
 39,110 48.77 48.83 48.59 22,400 12,200 0.8
30/05/2019
48.95
 43,455 48.95 48.95 48.59 22,123 6,600 1.3
29/05/2019
48.95
 83,226 48.95 49.01 48.53 43,200 28,100 1.2
28/05/2019
48.95
 34,980 48.89 49.49 48.65 900 11,900 -0.9
27/05/2019
49.01
 29,252 48.95 49.01 48.71 7,600 9,000 -0.1
24/05/2019
49.01
 22,120 48.95 49.19 48.77 2,100 0 0.2
23/05/2019
49.01
 42,620 48.83 49.25 48.71 1,300 5,000 -0.3
22/05/2019
49.25
 46,502 49.85 49.85 48.71 3,600 2,000 0.1
21/05/2019
49.73
 70,690 48.65 50.39 48.65 150,200 160,000 -0.8
20/05/2019
48.77
 134,580 48.47 48.77 48.29 175,000 243,000 -5.5
17/05/2019
48.23
 83,902 48.05 48.23 47.93 16,400 38,000 -1.7
16/05/2019
48.05
 58,822 48.11 48.53 47.99 31,200 36,522 -0.4
15/05/2019
48.29
 26,590 47.87 48.59 47.87 200 2,200 -0.2
14/05/2019
48.11
 66,616 47.99 48.29 47.45 39,100 9,400 2.4
13/05/2019
48.11
 49,930 48.17 48.17 48.05 27,720 29,700 -0.2
10/05/2019
48.11
 34,500 48.35 48.53 47.87 76,190 73,190 0.2
09/05/2019
48.05
 123,039 48.17 48.65 47.87 226,100 208,200 1.4
08/05/2019
48.59
 28,630 48.95 48.95 48.17 400 2,500 -0.2
07/05/2019
48.95
 34,295 49.31 49.31 48.95 12,824 4,445 0.7
06/05/2019
49.19
 46,720 49.25 50.15 48.95 19,805 8,000 1.0
03/05/2019
50.27
 12,500 50.27 50.45 50.15 3,000 0 0.3
02/05/2019
50.27
 95,030 49.85 50.63 49.85 19,100 42,700 -2.0
26/04/2019
49.85
 19,950 49.67 49.85 49.31 4,400 9,200 -0.4
25/04/2019
49.73
 22,030 49.61 49.73 49.55 12,700 0 1.0
24/04/2019
49.55
 11,952 49.79 49.79 49.37 200,000 200,000 0
23/04/2019
49.85
 24,215 49.13 49.85 48.95 201,700 200,000 0.1
22/04/2019
49.25
 3,410 49.25 49.25 49.13 100 1,000 -0.1
19/04/2019
49.73
 45,260 49.85 49.85 48.95 15,200 0 1.2
18/04/2019
49.73
 49,100 49.79 49.85 49.55 37,800 10,000 2.3
17/04/2019
49.85
 37,710 49.73 49.91 49.73 34,800 0 2.9
16/04/2019
49.97
 32,650 50.39 50.39 49.43 24,800 0 2.1
12/04/2019
50.39
 34,380 49.31 50.45 41.98 18,900 1,000 1.5
11/04/2019
49.25
 40,365 49.13 49.85 49.13 11,200 0 0.9
10/04/2019
49.79
 9,011 50.57 50.75 49.79 600 0 0.0
09/04/2019
50.15
 68,660 50.15 50.45 49.85 108,200 113,300 -0.4
08/04/2019
50.27
 142,390 49.25 50.33 48.35 32,400 76,940 -3.6
05/04/2019
49.25
 89,710 49.85 49.85 49.01 167,100 174,700 -0.6
04/04/2019
49.85
 138,885 50.75 50.75 49.85 41,900 62,400 -1.7
03/04/2019
50.57
 19,760 50.75 50.75 50.39 1,500 5,900 -0.4
02/04/2019
50.75
 20,190 51.65 51.65 50.57 100 6,900 -0.6
01/04/2019
51.11
 14,510 50.51 51.23 50.51 41,700 43,400 -0.1
29/03/2019
50.87
 68,810 51.05 51.65 50.75 49,000 45,800 0.3
28/03/2019
51.11
 30,900 50.93 51.11 50.51 20,500 15,100 0.5
27/03/2019
50.57
 40,604 50.75 51.35 50.57 17,000 28,100 -0.9
26/03/2019
50.45
 28,590 50.93 51.05 50.15 6,500 13,700 -0.6
25/03/2019
50.93
 73,403 51.05 51.65 50.63 40,800 0 3.5
22/03/2019
51.83
 92,297 51.95 59.46 51.23 263,000 203,000 5.1
21/03/2019
51.05
 55,000 52.61 52.61 51.05 4,100 36,700 -2.8
20/03/2019
52.01
 94,710 52.85 52.85 51.65 50,300 50,000 0.0
19/03/2019
52.85
 99,660 52.55 53.45 51.71 0 41,500 -3.7
18/03/2019
52.61
 110,520 52.01 52.79 52.01 49,700 59,600 -0.9
15/03/2019
51.95
 36,110 52.55 52.73 51.89 10,900 4,200 0.6
14/03/2019
52.25
 45,110 51.83 52.55 51.65 3,000 5,500 -0.2
13/03/2019
51.95
 140,959 52.37 52.37 51.65 50,600 33,800 1.5
12/03/2019
52.61
 59,667 52.43 52.79 52.25 21,900 0 1.9

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