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

52.50
0.10
(0.19%)
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
(2025-11-17) 		-2 -3.65% 20,878,000 -5,413,100 -293.9
52.30
54.90
52.30
2 tháng
(2025-10-16) 		-0.30 -0.56% 40,375,300 -10,379,400 -567.6
50.70
56.40
52.30
3 tháng
(2025-09-16) 		-6.90 -11.56% 54,326,800 -12,430,700 -684.4
50.70
59.70
52.30
6 tháng
(2025-06-18) 		-3.46 -6.16% 100,492,500 -23,640,037 -1,493.6
50.70
67.10
52.30
12 tháng
(2024-12-20) 		-22.48 -29.86% 152,110,077 -32,369,618 -2,180.0
49.09
76.92
52.30
24 tháng
(2023-12-26) 		13.43 34.10% 228,859,651 -33,579,390 -2,311.1
38.64
82.39
52.30
36 tháng
(2023-01-03) 		1.46 2.84% 241,128,957 -36,359,106 -2,505.0
37.37
82.39
52.30
60 tháng
(2021-01-11) 		2.43 4.82% 297,941,400 -27,594,724 -1,831.4
37.37
82.39
52.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2023
49.09
 48,200 48.43 49.09 48.43 15,724 32,301 -1.3
20/07/2023
48.43
 61,400 48.24 48.55 48.24 21,100 54,200 -2.6
19/07/2023
48.24
 40,900 48.00 49.09 48.18 10,000 34,200 -1.9
18/07/2023
48.00
 46,700 47.70 49.82 47.70 31,303 32,100 -0.0
17/07/2023
47.70
 90,500 50.19 50.74 47.70 28,200 75,000 -3.8
14/07/2023
50.19
 79,600 50.37 50.74 49.95 3,200 37,500 -2.8
13/07/2023
50.37
 66,500 50.13 50.43 49.22 10,100 4,050 0.5
12/07/2023
50.13
 104,600 48.00 50.13 47.94 47,000 48,000 -0.1
11/07/2023
48.00
 56,100 47.21 48.06 47.27 31,600 33,700 -0.2
10/07/2023
47.21
 97,200 46.42 47.33 46.91 43,814 78,600 -2.7
07/07/2023
46.42
 39,700 46.42 47.15 46.18 35,100 16,900 1.4
06/07/2023
46.42
 48,000 46.18 46.48 46.18 40,815 21,300 1.5
05/07/2023
46.18
 109,729 46.30 46.30 45.81 91,200 66,300 1.9
04/07/2023
46.30
 111,396 45.87 46.30 45.57 108,711 79,300 2.2
03/07/2023
45.87
 118,072 44.66 46.18 44.96 107,800 95,500 0.9
30/06/2023
44.66
 246,563 46.79 46.79 44.42 99,119 236,400 -10.1
29/06/2023
46.79
 93,712 45.63 47.09 45.57 23,000 76,600 -4.0
28/06/2023
45.63
 84,100 47.21 47.21 45.63 26,130 79,500 -4.1
27/06/2023
47.21
 2,500 47.21 47.21 46.97 1,100 2,100 -0.1
26/06/2023
47.21
 2,712 47.15 47.21 46.79 400 1,600 -0.1
23/06/2023
47.15
 5,210 47.27 47.27 47.15 1,200 2,400 -0.1
22/06/2023
47.27
 3,221 47.33 47.33 46.85 400 100 0.0
21/06/2023
47.33
 9,000 47.15 47.39 46.66 3,800 4,100 -0.0
20/06/2023
47.15
 15,701 47.09 47.15 46.91 14,401 7,300 0.6
19/06/2023
47.09
 6,909 47.39 47.39 47.09 4,400 4,400 0
16/06/2023
47.39
 11,000 46.18 47.39 47.09 8,400 200 0.6
15/06/2023
46.18
 12,305 47.39 47.39 46.18 9,300 10,800 -0.1
14/06/2023
47.39
 4,734 47.51 47.51 47.39 800 0 0.1
13/06/2023
47.51
 17,102 47.33 47.58 47.21 0 0 0
12/06/2023
47.33
 5,639 48.00 48.00 47.09 2,000 0 0.2
09/06/2023
48.00
 17,768 47.15 48.00 47.15 13,815 2,600 0.9
08/06/2023
47.15
 14,349 47.39 47.39 47.09 6,300 0 0.5
07/06/2023
47.39
 18,519 47.09 47.39 47.09 12,010 700 0.9
06/06/2023
47.09
 19,094 48.24 48.61 47.09 2,774 6,000 -0.3
05/06/2023
48.24
 14,300 47.15 48.49 47.21 1,400 6,700 -0.4
02/06/2023
47.15
 7,400 47.09 47.39 47.15 4,400 4,800 -0.0
01/06/2023
47.09
 6,590 47.15 47.21 47.09 6,031 3,200 0.2
31/05/2023
47.15
 6,231 47.09 47.39 47.15 1,500 1,900 -0.0
30/05/2023
47.09
 16,346 47.64 47.64 47.09 7,701 11,000 -0.3
29/05/2023
47.64
 301 47.15 47.64 47.58 4,000 1,100 0.2
26/05/2023
47.15
 5,204 47.21 47.21 47.15 400 5,200 -0.4
25/05/2023
47.21
 10,510 47.58 47.58 47.09 8,535 1,400 0.6
24/05/2023
47.58
 13,100 47.94 47.94 47.27 8,000 12,300 -0.3
23/05/2023
47.94
 5,910 47.94 47.94 47.39 2,300 0 0.2
22/05/2023
47.94
 2,270 47.88 48.00 47.88 1,500 800 0.1
19/05/2023
47.88
 2,024 47.88 48.00 47.88 718 0 0.1
18/05/2023
47.88
 1,701 48.00 48.00 47.82 300 0 0.0
17/05/2023
48.00
 18,074 47.82 48.00 47.70 15,417 9,300 0.5
16/05/2023
47.82
 3,018 48.18 48.30 47.82 1,600 1,600 0.0
15/05/2023
48.18
 4,347 49.03 49.03 48.18 851 100 0.1
12/05/2023
49.03
 15,528 49.03 49.16 48.06 617 4,000 -0.3
11/05/2023
49.03
 32,344 49.70 49.70 48.49 15 9,850 -0.8
10/05/2023
49.70
 58,922 46.97 49.70 46.97 41,500 35,000 0.5
09/05/2023
46.97
 19,500 46.72 47.33 46.85 1,000 11,700 -0.8
08/05/2023
46.72
 11,572 46.79 47.33 46.36 3,000 3,500 -0.0
05/05/2023
46.79
 35,950 46.42 46.85 46.18 15,229 29,200 -1.1
04/05/2023
46.42
 20,571 47.39 47.39 46.42 2,208 19,890 -1.4
28/04/2023
47.39
 24,112 46.79 47.70 46.97 68,200 63,800 0.3
27/04/2023
46.79
 5,800 46.79 46.79 46.36 2,054 1,800 0.0
26/04/2023
46.79
 866 46.30 47.21 46.36 401 0 0.0
25/04/2023
46.30
 53,901 47.39 47.39 46.30 48,800 15,800 2.5
24/04/2023
47.39
 12,442 47.09 47.39 46.97 9,623 4,890 0.4
21/04/2023
47.09
 1,713 47.88 47.88 47.09 1,400 0 0.1
20/04/2023
47.88
 22,892 46.85 48.00 46.85 20,000 6,800 1.0
19/04/2023
46.85
 40,841 46.79 47.58 46.79 28,600 31,500 -0.2
18/04/2023
46.79
 23,578 47.39 47.45 46.72 7,205 22,700 -1.2
17/04/2023
47.39
 5,900 47.39 47.58 47.33 2,700 4,700 -0.2
14/04/2023
47.39
 8,702 47.45 47.94 47.09 1,300 6,000 -0.4
13/04/2023
47.45
 27,400 47.39 47.94 47.45 21,500 24,600 -0.2
12/04/2023
47.39
 45,308 47.27 48.67 47.27 27,208 40,900 -1.1
11/04/2023
47.27
 31,304 47.09 47.39 47.09 10,500 19,900 -0.7
10/04/2023
47.09
 35,910 48.55 48.67 47.09 6,308 29,700 -1.8
07/04/2023
48.55
 18,920 48.91 48.91 48.49 12,113 19,700 -0.6
06/04/2023
48.91
 9,900 48.91 48.97 48.79 1,600 4,900 -0.3
05/04/2023
48.91
 23,426 49.28 49.28 48.79 10,800 16,500 -0.5
04/04/2023
49.28
 18,441 49.40 49.76 49.16 10,609 7,900 0.2
03/04/2023
49.40
 13,921 49.82 49.88 42.53 1,510 8,209 -0.5
31/03/2023
49.82
 10,862 49.88 49.88 49.58 5,500 6,300 -0.1
30/03/2023
49.88
 3,300 49.58 50.31 49.88 1,800 300 0.1
29/03/2023
49.58
 110,722 50.43 50.74 49.52 85,220 20,400 5.3
28/03/2023
50.43
 34,644 50.43 50.74 50.37 32,104 23,000 0.8
27/03/2023
50.43
 10,548 50.55 50.67 50.43 7,400 0 0.6
24/03/2023
50.55
 5,438 51.59 51.59 50.43 330 0 0.0
23/03/2023
51.59
 0 51.59 51.59 51.53 0 23 -0.0
22/03/2023
51.59
 1,020 51.34 51.59 51.46 500 77 0.0
21/03/2023
51.34
 15,505 51.04 51.59 51.04 9,500 0 0.8
20/03/2023
51.04
 2,304 51.10 51.34 50.31 2,100 0 0.2
17/03/2023
51.10
 16,305 51.04 51.46 49.82 9,800 1,500 0.7
16/03/2023
51.04
 10,621 51.65 51.65 51.04 100 0 0.0
15/03/2023
51.65
 213,000 51.04 51.65 51.04 209,500 178,600 2.6
14/03/2023
51.04
 12,194 50.67 51.10 50.49 10,150 4,490 0.5
13/03/2023
50.67
 28,298 51.46 51.46 50.43 10,500 16,700 -0.5
10/03/2023
51.46
 32,545 51.65 52.25 50.92 310,700 294,910 1.3
09/03/2023
51.65
 19,801 51.04 51.65 51.34 11,001 7,100 0.3
08/03/2023
51.04
 36,411 51.04 51.10 50.74 1,800 8,210 -0.5
07/03/2023
51.04
 1,601 51.59 51.59 50.92 200 300 -0.0
06/03/2023
51.59
 37,923 50.98 51.65 50.67 35,000 26,900 0.7
03/03/2023
50.98
 24,100 50.92 51.40 50.43 11,900 14,000 -0.2
02/03/2023
50.92
 10,919 51.04 51.40 50.67 2,500 3,200 -0.1
01/03/2023
51.04
 1,500 51.16 51.16 50.55 0 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |