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)
12/01/2024
39.19
 135,886 39.56 39.56 38.95 858,909 800,000 3.8
11/01/2024
39.49
 190,669 39.80 40.10 39.37 853,517 822,900 2.0
10/01/2024
39.68
 84,477 40.10 40.10 39.62 110 0 0.0
09/01/2024
39.86
 220,686 39.74 40.59 39.62 44,800 301,500 -16.0
08/01/2024
39.74
 124,206 39.37 40.10 39.13 48,300 0 3.2
05/01/2024
39.74
 107,122 39.86 40.04 39.25 22,800 32,000 -0.6
04/01/2024
39.62
 195,729 39.86 40.22 39.49 57,400 20,800 2.4
03/01/2024
39.98
 150,078 39.13 40.41 38.89 24,925 0 1.6
02/01/2024
38.83
 141,956 38.58 39.86 38.58 80,200 478,800 -24.4
01/01/2024
40.10
 608,885 38.70 40.10 37.91 319,300 387,600 -4.1
29/12/2023
40.10
 608,885 38.70 40.10 37.91 319,300 387,600 -4.1
28/12/2023
38.64
 260,411 38.95 39.07 38.58 125,400 185,000 -3.8
27/12/2023
39.07
 271,183 39.49 39.49 38.95 402,900 387,900 1.0
26/12/2023
39.37
 217,653 38.89 39.68 38.89 273,800 311,600 -2.4
25/12/2023
38.89
 429,669 37.79 39.19 37.79 111,700 159,100 -3.0
22/12/2023
37.79
 169,304 37.37 38.16 37.19 41,500 116,300 -4.6
21/12/2023
37.37
 412,651 37.67 37.73 37.00 181,200 379,570 -12.2
20/12/2023
37.85
 391,583 38.77 38.77 37.25 28,552 282,800 -15.7
19/12/2023
38.77
 144,306 39.68 39.68 38.28 28,800 87,000 -3.7
18/12/2023
39.13
 85,645 39.07 39.80 38.95 27,300 1,100 1.7
15/12/2023
39.19
 97,335 38.95 39.19 38.40 513,313 528,310 -1.0
14/12/2023
39.19
 134,452 39.49 39.49 38.70 703,300 784,300 -5.2
13/12/2023
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
12/12/2023
39.98
 161,941 40.71 40.71 39.25 12,400 236,400 -14.3
11/12/2023
40.47
 18,955 40.47 40.47 40.28 200 9,200 -0.6
08/12/2023
40.28
 100,251 40.71 40.71 40.10 1,700 75,100 -4.9
07/12/2023
40.53
 56,801 41.14 41.14 40.41 1,100 40,300 -2.6
06/12/2023
41.14
 69,269 40.71 41.20 40.65 6,500 31,700 -1.7
05/12/2023
40.77
 32,118 40.89 41.32 40.77 100 10,100 -0.7
04/12/2023
40.83
 88,079 42.11 42.17 38.28 4,800 21,100 -1.1
01/12/2023
51.40
 9,163 51.40 51.40 51.04 5,115 0 0.4
30/11/2023
41.26
 56,208 41.38 42.11 41.26 4,700 42,600 -2.6
29/11/2023
41.68
 149,637 44.17 44.17 41.32 105,700 142,401 -2.5
28/11/2023
41.92
 43,942 41.74 41.92 41.44 27,300 23,000 0.3
27/11/2023
41.74
 42,180 41.92 42.05 41.74 23,900 18,700 0.4
24/11/2023
41.92
 59,773 42.47 42.47 41.80 49,900 89,200 -2.7
23/11/2023
42.35
 165,513 43.57 43.57 42.35 88,110 172,200 -5.9
22/11/2023
43.57
 58,658 43.81 43.81 43.02 62,700 102,600 -2.8
21/11/2023
43.63
 20,815 43.57 43.93 43.57 13,000 5,000 0.6
20/11/2023
43.57
 30,684 44.36 44.36 43.50 3,200 0 0.2
17/11/2023
44.36
 20,930 44.05 44.60 43.50 9,200 400 0.6
16/11/2023
44.05
 84,720 43.20 44.11 43.20 5,580 1,700 0.3
15/11/2023
43.20
 64,360 42.90 43.44 42.84 28,121 10 2.0
14/11/2023
42.90
 29,004 42.90 43.08 42.78 60,502 59,100 0.1
13/11/2023
42.53
 17,006 42.65 43.08 42.47 3,300 3,900 0.0
10/11/2023
42.53
 30,355 42.78 42.78 42.47 3,300 8,900 -0.4
09/11/2023
42.78
 95,896 43.44 43.69 42.53 10,000 71,000 -4.3
08/11/2023
43.69
 66,018 43.44 43.99 42.96 5,100 29,100 -1.7
07/11/2023
48.00
 56,135 47.27 48.06 47.27 31,600 33,700 -0.2
06/11/2023
42.41
 47,131 42.53 42.65 42.41 1,900 22,900 -1.5
03/11/2023
42.53
 23,433 42.71 43.38 42.53 3,200 6,600 -0.2
02/11/2023
42.65
 25,802 42.35 42.96 42.35 2,900 7,600 -0.3
01/11/2023
42.47
 60,327 41.99 42.71 41.99 5,910 25,300 -1.4
31/10/2023
42.41
 43,608 43.20 43.20 42.29 6,903 11,700 -0.3
30/10/2023
42.96
 57,700 42.96 43.14 42.71 101,000 88,500 0.9
27/10/2023
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
26/10/2023
43.20
 45,444 45.27 45.27 43.14 6,408 23,300 -1.2
25/10/2023
44.23
 76,201 44.23 44.48 44.11 27,800 72,000 -3.2
24/10/2023
44.48
 21,213 44.96 44.96 44.36 19,000 22,000 -0.2
23/10/2023
44.78
 2,805 45.08 45.08 44.66 200 0 0.0
20/10/2023
45.08
 48,929 44.66 45.27 44.54 39,209 40,200 -0.1
19/10/2023
44.54
 22,987 44.84 44.84 44.42 39,000 40,800 -0.1
18/10/2023
44.78
 31,500 45.02 45.02 44.60 7,600 2,300 0.4
17/10/2023
45.15
 61,825 45.02 45.15 44.96 136,200 93,200 3.2
16/10/2023
44.96
 20,900 44.90 45.21 44.66 2,600 5,000 -0.2
13/10/2023
45.02
 19,005 44.96 45.02 44.96 2,500 9,000 -0.5
12/10/2023
44.96
 58,117 45.21 45.21 44.90 6,000 56,500 -3.7
11/10/2023
45.21
 54,252 45.39 45.39 44.96 7,610 44,300 -2.7
10/10/2023
45.21
 20,168 45.27 45.27 45.15 2,600 12,300 -0.7
09/10/2023
45.21
 50,374 44.96 45.33 44.96 30,000 16,100 1.0
06/10/2023
45.15
 21,672 45.08 45.51 45.08 2,770 20,500 -1.3
05/10/2023
45.33
 21,535 45.39 45.57 45.21 2,000 16,500 -1.1
04/10/2023
45.27
 27,578 45.33 45.33 45.08 8,100 18,900 -0.8
03/10/2023
45.69
 40,788 45.57 45.69 45.15 12,400 28,128 -1.2
02/10/2023
45.69
 19,238 45.51 45.94 45.51 5,000 6,812 -0.1
29/09/2023
45.51
 31,589 45.63 45.63 45.45 3,321 20,200 -1.3
28/09/2023
45.63
 53,427 45.87 45.87 45.39 30,300 22,000 0.6
27/09/2023
45.87
 24,885 46.24 46.24 45.39 3,700 15,500 -0.9
26/09/2023
45.87
 98,412 46.85 46.85 45.75 14,800 47,800 -2.5
25/09/2023
46.91
 73,482 46.85 46.97 46.72 22,700 21,700 0.1
22/09/2023
46.79
 110,581 47.03 47.03 46.60 41,400 41,700 0.0
21/09/2023
47.33
 42,714 47.09 47.39 47.09 15,300 14,400 0.1
20/09/2023
47.39
 96,361 46.60 47.58 46.60 18,100 45,900 -2.2
19/09/2023
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
18/09/2023
46.18
 87,888 45.69 46.24 45.63 16,800 34,600 -1.3
15/09/2023
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
14/09/2023
45.63
 88,848 45.87 46.00 45.51 39,600 27,780 0.9
13/09/2023
45.63
 64,445 45.87 46.06 45.63 17,350 34,400 -1.3
12/09/2023
46.06
 47,216 45.57 46.06 45.45 11,356 16,500 -0.4
11/09/2023
45.45
 127,843 45.87 46.18 45.33 11,002 76,400 -4.9
08/09/2023
46.06
 129,876 45.94 45.94 45.33 16,700 89,800 -5.5
07/09/2023
45.94
 109,927 46.36 46.36 45.81 10,600 75,600 -4.9
06/09/2023
46.18
 172,613 46.00 46.24 45.63 83,100 125,900 -3.2
05/09/2023
45.57
 50,995 46.24 46.24 45.57 7,200 24,100 -1.3
04/09/2023
48.91
 9,900 48.91 48.97 48.79 1,600 4,900 -0.3
01/09/2023
51.65
 17,835 51.46 51.65 51.40 3,700 100 0.3
31/08/2023
45.57
 156,122 46.06 46.36 44.96 29,500 134,000 -7.8
30/08/2023
46.06
 252,546 45.87 46.18 44.90 140,600 208,100 -5.0
29/08/2023
45.75
 74,233 45.94 46.18 45.57 23,600 58,500 -2.6
28/08/2023
45.87
 114,453 46.85 46.85 45.51 17,094 96,200 -6.0

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