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)
11/10/2018
48.05
 166,625 49.61 49.61 46.85 83,100 72,700 0.8
10/10/2018
49.61
 45,200 49.61 50.03 49.49 0 8,400 -0.7
09/10/2018
49.85
 29,120 51.05 51.05 49.85 1,600 6,500 -0.4
08/10/2018
50.45
 11,940 49.91 50.45 49.91 200 2,300 -0.2
05/10/2018
51.05
 12,350 51.53 51.53 50.45 1,500 1,600 0.0
04/10/2018
51.65
 43,930 51.53 52.25 50.75 0 22,600 -1.9
03/10/2018
51.53
 32,402 51.35 52.25 51.05 3,800 4,200 0.0
02/10/2018
51.65
 64,300 49.85 52.19 49.85 5,400 27,300 -1.9
01/10/2018
49.85
 26,110 52.85 53.45 49.85 3,800 8,300 -0.4
28/09/2018
51.77
 32,984 51.65 52.19 51.65 0 6,500 -0.6
27/09/2018
51.95
 62,810 52.19 52.25 51.29 200 37,300 -3.2
26/09/2018
52.25
 44,281 52.31 53.09 52.25 0 16,000 -1.4
25/09/2018
52.67
 76,436 52.85 53.45 52.43 42,100 31,500 0.9
24/09/2018
52.79
 92,997 51.47 53.15 51.23 90,500 88,700 0.2
21/09/2018
51.47
 69,568 50.45 51.65 50.21 23,148 1,900 1.8
20/09/2018: Cổ tức tiền mặt tỉ lệ: 9%
20/09/2018
50.45
 42,500 49.55 51.05 49.25 14,000 19,700 -0.5
19/09/2018
49.91
 100,097 50.50 50.50 49.31 61,800 77,900 -1.3
18/09/2018
50.50
 56,863 48.84 50.50 48.84 31,400 6,200 2.1
17/09/2018
49.49
 6,900 50.27 50.27 49.02 2,000 1,000 0.1
14/09/2018
50.27
 17,410 50.32 50.50 49.91 3,400 2,100 0.1
13/09/2018
50.21
 40,400 49.31 49.31 49.31 32,400 1,900 2.6
12/09/2018
49.31
 14,685 49.67 49.91 49.14 2,800 8,000 -0.4
11/09/2018
49.97
 22,125 49.43 50.03 49.37 0 0 0
10/09/2018
49.61
 21,500 49.02 49.91 49.02 11,500 3,300 0.7
07/09/2018
49.02
 19,900 48.13 49.26 47.59 3,600 0 0.3
06/09/2018
47.95
 10,596 48.19 48.19 47.65 0 0 0
05/09/2018
48.13
 76,300 48.90 49.02 47.83 31,900 35,700 -0.3
04/09/2018
48.78
 16,365 49.91 49.91 48.78 2,000 5,900 -0.3
31/08/2018
49.26
 38,085 49.43 49.61 49.26 2,410 17,200 -1.2
30/08/2018
49.43
 77,351 49.61 49.91 49.37 26,600 33,600 -0.6
29/08/2018
49.61
 36,510 50.44 50.44 49.37 2,950 14,100 -0.9
28/08/2018
50.44
 6,013 50.50 50.62 50.44 500 1,200 -0.1
27/08/2018
50.50
 29,610 50.50 51.10 50.15 8,000 5,900 0.2
24/08/2018
50.56
 93,800 49.91 50.62 49.73 75,300 62,300 1.1
23/08/2018
49.55
 25,770 50.21 50.21 49.55 600 8,700 -0.7
22/08/2018
49.79
 29,601 49.91 50.38 49.79 3,500 12,700 -0.8
21/08/2018
49.97
 35,424 50.50 50.50 49.31 3,300 90 0.3
20/08/2018
50.50
 55,350 51.69 51.69 50.50 100 0 0.0
17/08/2018
51.10
 64,260 53.18 53.18 50.86 101,100 151,200 -4.3
16/08/2018
51.69
 12,100 51.87 51.87 50.80 0 0 0
15/08/2018
51.69
 263,844 52.34 53.77 51.69 85,400 219,600 -11.9
14/08/2018
52.23
 58,449 52.29 52.52 51.81 55,500 67,900 -1.1
13/08/2018
52.64
 35,540 52.52 52.76 51.75 18,700 0 1.6
10/08/2018
52.46
 35,010 52.29 52.46 51.75 28,000 400 2.4
09/08/2018
52.29
 47,345 52.29 52.88 51.99 30,700 12,000 1.6
08/08/2018
52.46
 45,130 52.29 52.58 50.80 30,200 0 2.6
07/08/2018
52.34
 46,930 51.99 52.58 51.99 118,100 103,200 1.3
06/08/2018
52.29
 148,090 50.21 52.94 49.97 78,400 13,000 5.8
03/08/2018
50.50
 45,685 50.44 50.50 49.91 26,600 0 2.3
02/08/2018
49.85
 41,100 51.69 51.69 49.61 8,900 3,100 0.5
01/08/2018
51.69
 153,000 49.61 52.88 49.61 103,300 30,400 6.3
31/07/2018
47.77
 83,777 48.13 50.50 50.21 148,635 152,900 -0.3
30/07/2018
47.83
 99,938 48.42 50.21 47.77 121,738 136,600 -1.2
27/07/2018
47.77
 47,800 47.77 49.31 47.53 95,400 90,900 0.4
26/07/2018
47.83
 8,400 47.83 47.83 47.71 2,800 500 0.2
25/07/2018
47.71
 19,500 47.71 48.07 47.71 11,000 1,500 0.8
24/07/2018
47.77
 61,650 47.59 48.66 47.59 48,500 55,600 -0.6
23/07/2018
47.83
 37,933 47.95 47.95 47.53 222,200 215,400 0.5
20/07/2018
47.89
 17,016 48.01 48.01 47.77 300 7,900 -0.6
19/07/2018
47.95
 32,830 47.95 48.13 47.83 12,700 26,600 -1.1
18/07/2018
47.95
 133,910 48.13 48.25 47.77 63,500 86,700 -1.9
17/07/2018
48.13
 30,200 48.25 48.25 47.95 31,900 33,800 -0.2
16/07/2018
47.95
 3,400 48.72 48.72 47.89 200 1,700 -0.1
13/07/2018
47.95
 123,900 48.72 48.72 47.59 124,500 80,300 3.6
12/07/2018
48.13
 44,235 47.53 48.25 47.53 208,600 217,805 -0.7
11/07/2018
48.72
 16,600 49.91 49.91 48.48 5,300 4,300 0.1
10/07/2018
50.50
 69,400 50.50 50.50 50.27 975,800 956,900 1.6
09/07/2018
49.91
 8,712 50.50 51.10 49.91 2,000 1,000 0.1
06/07/2018
50.80
 20,640 51.04 51.04 50.50 207,600 206,400 0.1
05/07/2018
50.50
 78,853 51.10 51.69 50.50 555,100 543,810 1.0
04/07/2018
51.10
 37,620 52.88 52.88 50.80 121,100 141,500 -1.7
03/07/2018
52.29
 25,612 52.94 52.94 51.39 18,312 7,000 1.0
02/07/2018
52.34
 23,304 53.47 53.47 52.29 6,100 3,000 0.3
29/06/2018
54.36
 144,129 54.84 54.90 53.41 142,400 86,300 5.1
28/06/2018
54.66
 234,560 55.26 55.26 52.88 233,100 143,400 8.3
27/06/2018
54.96
 307,900 51.69 55.32 51.69 295,613 148,600 13.6
26/06/2018
53.47
 19,903 52.29 53.47 52.29 17,500 16,000 0.1
25/06/2018
54.96
 146,817 54.72 55.26 54.66 126,110 23,808 9.5
22/06/2018
54.66
 125,810 53.47 55.26 53.47 312,000 227,400 7.8
21/06/2018
52.29
 9,301 51.69 53.41 51.69 6,400 1,800 0.4
20/06/2018
53.47
 65,085 53.77 53.77 51.69 122,500 91,900 2.8
19/06/2018
50.50
 133,450 52.29 52.29 48.84 0 0 0
18/06/2018
52.52
 21,238 52.58 53.47 51.69 0 6,300 -0.6
15/06/2018
52.88
 25,731 53.53 53.53 52.46 1,900 6,700 -0.4
14/06/2018
53.83
 24,845 55.08 55.08 53.59 600,300 606,100 -0.5
13/06/2018
54.96
 24,350 55.43 55.49 54.48 129,000 117,500 1.1
12/06/2018
55.85
 42,648 56.98 57.04 54.07 20,341 6,600 1.3
11/06/2018
57.16
 190,966 52.88 57.69 52.29 91,000 5,200 8.0
08/06/2018
53.18
 41,340 53.47 53.47 51.69 33,300 700 2.9
07/06/2018
52.52
 28,295 52.88 52.88 51.69 215,502 200,000 1.4
06/06/2018
52.34
 29,515 53.47 53.65 51.69 4,100 8,500 -0.4
05/06/2018
53.77
 88,821 52.29 53.89 52.29 159,700 141,100 1.7
04/06/2018
52.29
 41,046 48.72 52.29 48.72 35,200 7,800 2.3
01/06/2018
48.13
 41,816 47.65 49.14 47.24 31,400 19,500 1.0
31/05/2018
47.83
 36,616 47.53 47.83 47.53 0 0 0
30/05/2018
47.06
 166,221 45.93 49.02 45.87 433,100 438,160 -0.4
29/05/2018
47.53
 51,560 46.94 47.53 46.28 32,113 0 2.5
28/05/2018
47.53
 90,111 48.25 48.25 47.24 115,010 71,400 3.5
25/05/2018
48.25
 26,305 48.13 48.60 48.13 207,747 194,695 1.1
24/05/2018
48.72
 42,900 49.02 49.31 48.42 38,500 23,500 1.2

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