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

39.80
0.40
(1.02%)
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
(2026-08-19) 		-1.20 -2.94% 13,493,000 -1,450,583 -68.5
39
55.20
39.80
2 tháng
(2026-07-20) 		-0.40 -1% 25,247,000 -1,981,183 -89.4
38.20
55.20
39.80
3 tháng
(2026-06-22) 		-5.30 -11.80% 37,020,600 -3,407,883 -149.9
38.20
55.20
39.80
6 tháng
(2026-03-23) 		-3.30 -7.69% 83,651,700 -12,624,783 -559.4
38.20
55.20
39.80
12 tháng
(2025-09-23) 		-18.30 -31.61% 296,670,100 -38,972,683 -1,946.1
38.20
62.20
39.80
24 tháng
(2024-09-30) 		-23.47 -37.21% 416,775,249 -59,784,845 -3,720.6
23.70
124.70
39.80
36 tháng
(2023-10-04) 		-5.67 -12.52% 487,795,147 -62,482,743 -3,895.9
23.70
124.70
39.80
60 tháng
(2021-10-14) 		-13.02 -24.74% 517,200,661 -62,654,017 -3,856.5
23.70
124.70
39.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
52.80
 992,400 55 55 52.50 5,600 175,500 -9.1
11/12/2025
53.90
 3,131,300 53.30 61 53.30 6,900 743,500 -40.1
10/12/2025
53.30
 589,300 53 53.80 52.90 100 248,000 -13.2
09/12/2025
53.10
 730,500 53.40 53.70 52.60 7,700 19,600 -0.6
08/12/2025
53.40
 991,000 54 54.90 53.30 6,500 394,800 -20.9
05/12/2025
53.90
 1,095,100 54.90 55 53.70 4,300 338,000 -18.0
04/12/2025
54.90
 816,700 54.90 55.50 54.40 6,700 47,000 -2.2
03/12/2025
54.90
 2,787,100 53.60 56.60 53.60 54,100 809,700 -41.7
02/12/2025
54
 735,800 53 54.30 53 1,700 500 0.1
01/12/2025
53.30
 418,600 52.80 53.30 52.70 9,600 0 0.5
28/11/2025
52.70
 313,700 51.50 53.40 51.50 1,900 1,000 0.0
27/11/2025
53
 324,600 52.60 53.40 52.60 1,500 800 0.0
26/11/2025
53.10
 643,900 52.90 53.20 52.10 6,400 147,200 -7.4
25/11/2025
52.50
 1,035,900 53.30 53.60 52.40 31,500 255,500 -11.9
24/11/2025
53.60
 805,500 54.10 54.10 53.30 400 265,500 -14.2
21/11/2025
54.20
 602,800 54.20 54.30 53.70 9,000 8,000 0.1
20/11/2025
54.30
 804,200 55 55 54 500 455,200 -24.7
19/11/2025
54.90
 1,246,300 54.40 55.50 54.20 58,600 464,200 -22.3
18/11/2025
54.20
 1,619,700 54.80 55.40 53.90 2,100 885,700 -48.0
17/11/2025
54.80
 1,115,200 55.40 55.70 54.50 5,800 374,300 -20.2
14/11/2025
55.40
 683,100 55.30 55.70 54.80 6,500 186,100 -9.9
13/11/2025
54.90
 1,417,400 54.30 55.70 54.30 3,400 772,800 -42.4
12/11/2025
54.40
 551,600 54.10 54.70 53.80 5,100 200,000 -10.5
11/11/2025
54.10
 406,600 54.10 54.20 53.30 47,700 0 2.6
10/11/2025
53.70
 853,900 55.60 55.60 53.50 9,800 17,500 -0.4
07/11/2025
54.90
 1,003,400 56.60 56.60 54.50 17,200 259,400 -13.5
06/11/2025
56.40
 2,566,200 55 57.80 54.90 2,000 850,900 -47.9
05/11/2025
54.80
 1,006,000 54.80 55.90 54.50 11,000 402,300 -21.5
04/11/2025
54.70
 866,200 56 56 53.30 20,200 68,600 -2.7
03/11/2025
55.40
 1,468,700 55.50 56.70 55.40 28,200 487,700 -25.6
31/10/2025
55
 1,345,300 55 56.10 54.70 6,100 680,800 -37.3
30/10/2025
54.90
 369,900 55.30 55.30 54.40 2,400 46,500 -2.4
29/10/2025
54.80
 854,300 54.90 56.20 54.70 43,000 402,700 -19.9
28/10/2025
54.80
 991,000 53.40 55.30 53.40 27,700 151,400 -6.8
27/10/2025
53.40
 317,100 54 54 52.70 9,900 1,500 0.4
24/10/2025
53.20
 397,800 53.90 53.90 52.60 20,500 6,300 0.8
23/10/2025
53.50
 341,700 53.90 54.50 53.10 13,400 86,100 -3.9
22/10/2025
53.50
 778,500 52 55.90 51.60 29,800 173,900 -7.7
21/10/2025
51.60
 934,000 51.90 51.90 50.50 31,000 55,600 -1.3
20/10/2025
50.70
 1,049,300 52.90 53.50 50.40 23,000 201,600 -9.3
17/10/2025
52.80
 669,900 53.10 53.30 52.60 30,100 200,500 -9.0
16/10/2025
53.10
 522,900 53.20 53.50 52.80 11,600 113,700 -5.4
15/10/2025
53.10
 900,400 54 54 53 22,000 24,600 -0.1
14/10/2025
53.80
 1,129,500 54.70 54.80 53.30 15,500 124,900 -5.9
13/10/2025
54.60
 613,300 55.40 55.40 54.20 5,200 64,700 -3.2
10/10/2025
55.40
 659,600 55.50 56.30 55.10 22,200 211,700 -10.5
09/10/2025
55.50
 563,100 56.20 56.50 55.10 0 0 0
08/10/2025
56.20
 384,800 56.30 57 55.80 25,500 4,800 1.2
07/10/2025
56
 454,900 56 57.20 55.90 11,300 20,800 -0.5
06/10/2025
55.90
 519,300 55 56 55 33,200 25,500 0.4
03/10/2025
55
 437,800 55.30 55.50 54.80 14,800 0 0.8
02/10/2025
55.30
 408,100 55.60 55.90 55.10 7,200 8,200 -0.1
01/10/2025
55.60
 1,039,700 55.90 56 55.40 31,900 507,700 -26.5
30/09/2025
55.80
 1,261,100 57.60 57.60 55.70 22,700 372,400 -19.6
29/09/2025
57.50
 835,800 57.90 58.40 57.10 15,400 8,500 0.4
26/09/2025
57.90
 545,600 58 59.70 57.90 20,400 145,900 -7.3
25/09/2025
58
 313,100 57.90 58.20 57.80 7,500 15,100 -0.4
24/09/2025
57.90
 240,600 57.80 58.10 57 900 12,000 -0.6
23/09/2025
57.90
 288,200 57.60 58.30 57.20 6,300 3,500 0.2
22/09/2025
57.60
 714,500 58.60 59.20 57.50 17,900 229,300 -12.2
19/09/2025
58.50
 555,900 58.50 59.50 58.30 18,000 100,000 -4.8
18/09/2025
58.50
 691,500 59.90 60 58.30 20,900 270,900 -14.7
17/09/2025
59.50
 693,500 59.90 61 59.40 34,900 65,100 -1.8
16/09/2025
59.70
 662,500 59.80 60.50 59.50 11,600 201,000 -11.3
15/09/2025
59.70
 1,155,100 58.20 60.80 58.20 10,200 407,000 -23.6
12/09/2025
58.10
 746,000 58.40 58.70 57.90 4,300 395,900 -22.7
11/09/2025
58.30
 585,700 58.90 59.50 57.50 31,100 212,900 -10.5
10/09/2025
58.90
 373,500 59.40 59.80 58.60 4,300 203,300 -11.7
09/09/2025
59
 407,400 59.30 59.70 58.50 18,700 104,100 -5.0
08/09/2025
59
 923,100 61 61 58.90 22,000 16,600 0.3
05/09/2025
60.10
 1,085,700 60.90 61 60 39,700 610,800 -34.5
04/09/2025
60.70
 572,300 61.10 61.90 60.60 21,900 203,200 -11.0
03/09/2025
61.10
 219,700 61.10 62 60.60 3,700 3,500 0.0
02/09/2025
124.70
 354,521 124.70 124.70 122.60 80,000 3,900 9.4
01/09/2025
123.30
 106,772 123.80 124.40 122.70 4,100 2,100 0.2
29/08/2025
61.10
 552,800 62.40 62.40 60.50 37,400 275,100 -14.5
28/08/2025
61.80
 792,700 61 63.30 61 1,496,300 1,601,700 -6.4
27/08/2025
60.90
 1,001,300 59.30 62 58.90 20,600 596,100 -34.3
26/08/2025
59
 997,800 59.90 60 58.90 37,400 755,800 -42.5
25/08/2025
59.80
 660,300 61 61.70 59.10 18,300 478,500 -27.7
22/08/2025
61.10
 995,300 62.50 62.50 59.70 40,600 178,600 -8.4
21/08/2025
62.50
 981,300 63.10 63.10 61.90 26,600 469,700 -27.7
20/08/2025
62.70
 862,800 63.70 64.10 62.50 14,600 202,300 -11.8
19/08/2025
63.70
 647,100 63.90 64.50 63.40 53,200 131,400 -5.0
18/08/2025
63.60
 756,000 64.40 64.40 63.50 269,600 323,300 -3.4
15/08/2025
64
 1,051,900 63.90 65.70 63.90 54,900 362,700 -19.8
14/08/2025
63.90
 1,240,900 64.80 65 63.50 63,000 481,900 -26.8
13/08/2025
64.50
 1,409,600 65.20 66.10 64 144,300 508,600 -23.5
12/08/2025
65.10
 986,000 66.70 66.70 65.10 10,400 259,200 -16.3
11/08/2025
66.20
 1,028,500 66.70 68 66.10 30,800 356,900 -21.7
08/08/2025
66.70
 1,012,200 67.10 68.30 66.20 65,400 134,400 -4.6
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/64.58 (Volume + 64.58%, Ratio=0.65)
07/08/2025
67.10
 2,075,000 65 72 65 14,500 527,600 -34.5
06/08/2025
63.86
 1,463,400 61.98 64.35 60.76 389,600 19,600 38.4
05/08/2025
61.85
 1,113,800 61.98 62.40 58.33 60,500 107,400 -4.8
04/08/2025
61.98
 930,800 61.37 62.34 61.19 21,100 350,700 -33.4
01/08/2025
61.06
 601,800 60.94 61.85 60.82 16,700 11,500 0.5
31/07/2025
60.94
 812,800 59.48 61.37 59.24 19,200 7,800 1.1
30/07/2025
59.55
 555,700 60.15 60.15 58.33 37,100 3,700 3.2
29/07/2025
58.57
 1,551,900 60.34 62.22 57.78 29,100 338,000 -30.5
28/07/2025
59.91
 1,096,400 59.18 60.34 59.18 302,500 327,700 -2.5

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