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

52.80
-2.70
(-4.86%)
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
(2025-11-12) 		-0.50 -0.92% 22,579,800 -6,387,100 -347.7
52.50
55.40
52.80
2 tháng
(2025-10-13) 		-0.70 -1.28% 42,022,600 -10,381,000 -567.8
50.70
56.40
52.80
3 tháng
(2025-09-15) 		-5.90 -9.87% 54,500,000 -12,657,600 -698.9
50.70
59.80
52.80
6 tháng
(2025-06-16) 		-2.55 -4.51% 100,218,800 -23,423,337 -1,482.0
50.70
67.10
52.80
12 tháng
(2024-12-17) 		-19.01 -26.08% 151,692,041 -32,322,418 -2,185.6
49.09
76.92
52.80
24 tháng
(2023-12-25) 		15.01 38.61% 228,292,951 -33,456,890 -2,305.0
38.64
82.39
52.80
36 tháng
(2022-12-28) 		2.25 4.36% 240,347,884 -36,239,256 -2,500.1
37.37
82.39
52.80
60 tháng
(2021-01-07) 		4.56 9.25% 297,428,103 -27,608,794 -1,837.2
37.37
82.39
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2023
51.04
 54,000 51.34 51.34 50.74 2,300 47,400 -3.8
24/02/2023
51.34
 6,038 51.40 51.59 51.04 4,600 4,000 0.1
23/02/2023
51.40
 40,810 51.40 51.40 51.16 1,510 29,500 -2.4
22/02/2023
51.40
 3,167 51.34 51.40 51.34 1,300 0 0.1
21/02/2023
51.34
 13,911 51.65 51.65 51.34 811 800 0.0
20/02/2023
51.65
 58,870 51.65 51.65 51.10 50,100 44,500 0.5
16/02/2023
51.65
 70,125 51.34 52.31 51.28 40,000 57,000 -1.4
15/02/2023
51.34
 11,819 51.28 51.40 51.04 7,409 5,800 0.1
14/02/2023
51.28
 30,105 51.34 51.40 51.10 5,300 13,800 -0.7
13/02/2023
51.34
 57,920 51.40 51.40 51.22 1,500 35,200 -2.8
10/02/2023
51.40
 9,421 51.34 51.40 51.04 800 0 0.1
09/02/2023
51.34
 7,900 51.34 51.40 51.22 900 0 0.1
08/02/2023
51.34
 92,300 51.53 51.71 51.04 38,900 76,200 -3.1
07/02/2023
51.53
 18,170 51.34 51.53 51.16 5,500 2,100 0.3
06/02/2023
51.34
 7,603 51.34 51.59 51.34 4,500 0 0.4
03/02/2023
51.34
 21,324 51.59 51.59 51.34 7,906 1,900 0.5
02/02/2023
51.59
 14,156 51.65 51.71 51.34 10,056 6,100 0.3
01/02/2023
51.65
 99,870 51.65 51.95 51.59 79,300 57,200 1.9
31/01/2023
51.65
 35,120 51.95 52.86 51.59 15,211 26,000 -0.9
30/01/2023
51.95
 117,698 52.25 52.56 51.83 71,318 107,200 -3.1
27/01/2023
52.25
 80,220 51.65 52.31 51.65 56,500 70,900 -1.2
19/01/2023
51.65
 88,555 51.65 52.19 51.59 45,654 71,000 -2.2
18/01/2023
51.65
 83,414 51.59 51.65 51.34 73,800 70,900 0.2
17/01/2023
51.59
 86,101 51.46 51.71 51.04 67,700 74,800 -0.6
16/01/2023
51.46
 15,872 51.34 51.53 51.10 15,603 8,800 0.6
13/01/2023
51.34
 14,012 51.40 51.59 51.10 10,600 1,700 0.8
12/01/2023
51.40
 9,163 51.40 51.40 51.04 5,115 0 0.4
11/01/2023
51.40
 15,051 51.40 51.59 51.28 1,030 0 0.1
10/01/2023
51.40
 19,560 51.65 51.65 51.16 1,200 30 0.1
09/01/2023
51.65
 17,835 51.59 51.65 51.40 3,700 100 0.3
06/01/2023
51.59
 76,301 51.28 51.65 51.04 62,500 33,000 2.5
05/01/2023
51.28
 25,120 51.16 51.28 50.80 1,500 10,020 -0.7
04/01/2023
51.16
 19,187 51.34 51.65 50.80 1,012 0 0.1
03/01/2023
51.34
 34,502 51.40 51.40 50.80 11,800 500 1.0
30/12/2022
51.40
 67,680 51.65 51.77 51.40 105,450 103,700 0.1
29/12/2022
51.65
 19,026 51.65 51.95 51.53 15,000 17,100 -0.2
28/12/2022
51.65
 128,421 51.83 52.01 51.53 74,500 124,200 -4.2
27/12/2022
51.83
 60,522 51.65 51.83 51.46 750,600 55,800 64.1
26/12/2022
51.65
 69,977 51.65 51.71 51.40 65,900 60,732 0.4
23/12/2022
51.65
 21,712 51.04 51.65 51.53 20,300 711,600 -55.4
22/12/2022
51.04
 41,399 50.80 52.25 51.04 36,500 29,148 0.6
21/12/2022
50.80
 53,511 51.59 51.65 50.74 49,280 41,256 0.7
20/12/2022
51.59
 36,321 51.59 51.65 51.04 28,621 15,700 1.1
19/12/2022
51.59
 35,125 51.65 51.65 51.10 29,800 14,110 1.3
16/12/2022
51.65
 99,199 51.65 51.65 51.04 95,400 77,410 1.5
15/12/2022
51.65
 88,831 51.65 51.71 51.04 84,200 79,700 0.4
14/12/2022
51.65
 26,549 51.65 51.65 51.59 25,100 13,200 1.0
13/12/2022
51.65
 61,506 51.04 51.65 51.04 42,200 38,800 0.3
12/12/2022
51.04
 17,392 51.65 51.95 51.04 430 14,200 -1.2
09/12/2022
51.65
 250,905 51.53 51.65 51.40 228,900 225,600 0.3
08/12/2022
51.53
 8,900 51.65 51.65 48.61 6,300 4,600 0.1
07/12/2022
51.65
 28,961 51.65 51.65 51.34 52,710 47,800 0.4
06/12/2022
51.65
 18,505 51.34 51.65 51.04 15,800 8,500 0.6
05/12/2022
51.34
 69,360 51.65 51.83 51.34 65,600 62,700 0.2
02/12/2022
51.65
 28,963 52.25 52.86 51.10 21,600 13,730 0.7
01/12/2022
52.25
 72,046 51.34 52.56 50.92 868,512 315,000 47.8
30/11/2022
51.34
 30,846 50.67 51.34 50.13 26,605 15,200 1.0
29/11/2022
50.67
 26,012 49.58 50.67 49.70 25,600 513,900 -38.7
28/11/2022
49.58
 6,401 49.82 51.65 47.58 4,180 0 0.3
25/11/2022
49.82
 17,447 50.43 50.43 49.22 10,500 6,800 0.3
24/11/2022
50.43
 81,971 48.18 50.43 48.00 25,701 6,178 1.6
23/11/2022
48.18
 24,350 47.39 48.18 47.27 23,600 0 1.9
22/11/2022
47.39
 22,406 47.21 47.39 46.79 21,000 1,900 1.5
21/11/2022
47.21
 15,408 46.97 47.39 46.85 7,600 0 0.6
18/11/2022
46.97
 63,394 46.72 47.03 46.18 561,900 511,800 3.9
17/11/2022
46.72
 20,564 47.39 47.39 46.18 16,200 102 1.2
16/11/2022
47.39
 60,325 44.48 48.00 43.75 542,220 511,900 2.3
15/11/2022
44.48
 92,244 46.18 46.79 44.42 45,540 44,900 0.1
14/11/2022
46.18
 79,816 46.18 48.00 45.94 546,511 540,600 0.5
11/11/2022
46.18
 93,624 44.96 46.79 44.60 82,600 4,800 5.9
10/11/2022
44.96
 71,415 44.60 44.96 44.05 558,904 518,700 3.0
09/11/2022
44.60
 48,512 44.90 45.27 44.42 546,100 500,100 3.4
08/11/2022
44.90
 31,068 44.54 44.96 44.36 28,910 3,300 1.9
07/11/2022
44.54
 14,511 44.96 45.33 44.23 511,400 503,200 0.6
04/11/2022
44.96
 66,914 44.96 44.96 43.87 43,000 39,500 0.3
03/11/2022
44.96
 27,011 44.90 45.21 44.90 4,210 0 0.3
02/11/2022
44.90
 29,661 45.02 45.02 44.11 22,810 4,800 1.3
01/11/2022
45.02
 57,078 45.27 45.27 44.60 38,600 10,900 2.1
31/10/2022
45.27
 42,338 45.27 45.57 41.32 23,400 6,300 1.3
28/10/2022
45.27
 60,111 44.54 45.51 44.36 1,035,810 1,034,100 0.1
27/10/2022
44.54
 14,120 44.17 44.96 43.75 8,610 10,700 -0.2
26/10/2022
44.17
 12,761 44.90 44.90 44.11 7,200 1,300 0.4
25/10/2022
44.90
 54,023 44.72 44.96 43.93 41,400 26,000 1.1
24/10/2022
44.72
 16,731 46.54 46.54 44.48 3,300 2,500 0.1
21/10/2022
46.54
 67,550 46.48 46.54 44.36 22,500 50,800 -2.1
20/10/2022
46.48
 8,400 46.79 47.82 46.48 3,100 4,300 -0.1
19/10/2022
46.79
 93,710 46.54 47.33 46.66 0 0 0
18/10/2022
46.54
 49,129 45.02 46.54 45.27 34,700 37,000 -0.2
17/10/2022
45.02
 25,600 46.18 46.18 44.96 13,100 20,800 -0.6
14/10/2022
46.18
 35,800 45.08 47.39 45.21 23,000 30,600 -0.6
13/10/2022
45.08
 31,420 45.75 46.18 44.66 12,900 30,500 -1.3
12/10/2022
45.75
 61,016 46.18 46.18 45.75 1,026,775 1,056,900 -2.3
11/10/2022
46.18
 37,411 48.00 48.00 45.57 54,200 68,200 -1.1
10/10/2022
48.00
 18,400 47.88 48.00 47.45 109,800 3,700 8.7
07/10/2022
47.88
 29,281 48.91 48.91 46.48 24,521 2,200 1.7
06/10/2022
48.91
 43,440 48.85 49.22 47.21 41,779 6,815 2.8
05/10/2022
48.85
 11,531 48.61 49.22 48.61 10,400 1,325 0.7
04/10/2022
48.61
 45,400 47.82 48.85 46.54 138,300 13,000 10.3
03/10/2022
47.82
 15,803 45.57 48.12 46.48 7,600 107,400 -7.7
30/09/2022
45.57
 159,555 49.82 49.82 45.57 40,014 104,200 -4.9

Chính sách bảo mật | Điều khoản sử dụng |