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)
25/08/2023
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
24/08/2023
46.48
 160,545 47.51 47.51 45.87 36,200 143,500 -8.2
23/08/2023
47.58
 84,620 47.39 47.70 47.27 74,500 56,100 1.4
22/08/2023
47.39
 11,802 47.21 47.70 47.21 6,400 7,700 -0.1
21/08/2023
47.51
 13,361 47.27 47.64 47.21 5,500 1,700 0.3
18/08/2023
47.27
 50,121 48.06 48.06 47.15 13,300 13,500 -0.0
17/08/2023
48.18
 16,224 48.18 48.30 48.06 7,015 0 0.6
16/08/2023
48.12
 17,288 47.70 48.24 47.70 36,700 31,238 0.4
15/08/2023
47.21
 80,969 48.49 48.49 46.97 12,400 77,204 -5.0
14/08/2023
47.70
 41,148 48.55 48.55 47.45 6,203 30,000 -1.9
11/08/2023
48.55
 48,473 49.03 49.03 48.00 31,000 41,700 -0.9
10/08/2023
48.97
 17,315 49.52 49.70 48.97 2,600 7,700 -0.4
09/08/2023
49.28
 6,670 49.70 49.82 49.22 2,600 67 0.2
08/08/2023
49.28
 17,492 49.82 49.82 49.22 6,100 4,600 0.1
07/08/2023
49.64
 17,873 49.64 49.76 49.46 13,408 0 1.1
04/08/2023
49.34
 1,201 49.28 49.70 49.28 300 0 0.0
03/08/2023
49.82
 41,573 49.58 49.82 48.67 37,300 400 3.0
02/08/2023
51.34
 92,300 51.34 51.71 51.04 38,900 76,200 -3.1
01/08/2023
51.59
 76,301 51.22 51.65 51.04 62,500 33,000 2.5
31/07/2023
48.85
 55,583 48.37 48.85 48.37 30,901 17,900 1.0
28/07/2023
48.37
 15,220 48.55 48.61 48.30 9,000 4,000 0.4
27/07/2023
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
26/07/2023
48.61
 23,600 48.67 48.73 48.43 17,700 15,100 0.2
25/07/2023
48.30
 43,613 48.61 48.91 48.30 54,600 29,210 2.0
24/07/2023
48.79
 27,419 49.28 49.28 48.73 20,600 9,093 0.9
21/07/2023
49.09
 48,238 48.43 49.09 48.43 15,724 32,301 -1.3
20/07/2023
48.43
 61,402 48.30 48.55 48.24 21,100 54,200 -2.6
19/07/2023
48.24
 40,901 49.09 49.09 48.18 10,000 34,200 -1.9
18/07/2023
48.00
 46,723 48.00 49.82 47.70 31,303 32,100 -0.0
17/07/2023
47.70
 90,606 50.19 50.74 47.70 28,200 75,000 -3.8
14/07/2023
50.19
 79,645 49.95 50.74 49.95 3,200 37,500 -2.8
13/07/2023
50.37
 66,651 49.82 50.43 49.22 10,100 4,050 0.5
12/07/2023
50.13
 104,950 48.24 50.13 47.94 47,000 48,000 -0.1
11/07/2023
48.00
 56,135 47.27 48.06 47.27 31,600 33,700 -0.2
10/07/2023
45.15
 21,672 45.08 45.51 45.08 2,770 20,500 -1.3
07/07/2023
46.42
 39,703 46.72 47.15 46.18 35,100 16,900 1.4
06/07/2023
46.42
 48,047 46.48 46.48 46.18 40,815 21,300 1.5
05/07/2023
46.18
 67,251 45.94 46.24 45.81 91,200 66,300 1.9
04/07/2023
46.30
 111,396 46.18 46.30 45.57 108,711 79,300 2.2
03/07/2023
45.87
 118,072 44.96 46.18 44.96 107,800 95,500 0.9
30/06/2023
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
29/06/2023
46.79
 93,712 46.30 47.09 45.57 23,000 76,600 -4.0
28/06/2023
45.63
 84,100 47.09 47.21 45.63 26,130 79,500 -4.1
27/06/2023
47.09
 5,444 46.97 47.21 46.97 1,100 2,100 -0.1
26/06/2023
47.21
 2,712 47.21 47.21 46.79 400 1,600 -0.1
23/06/2023
47.15
 5,410 47.15 47.21 47.15 1,200 2,400 -0.1
22/06/2023
47.27
 3,221 46.85 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
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
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 47.15 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 47.45 47.51 47.39 800 0 0.1
13/06/2023
23.70
 413,400 23.76 23.94 23.51 26,100 82,400 -2.2
12/06/2023
47.33
 5,639 47.33 47.39 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 47.15 47.33 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 48.61 48.61 47.09 2,774 6,000 -0.3
05/06/2023
48.24
 14,300 47.39 48.49 47.21 1,400 6,700 -0.4
02/06/2023
47.15
 7,400 47.15 47.39 47.15 4,400 4,800 -0.0
01/06/2023
47.09
 6,590 47.21 47.21 47.09 6,031 3,200 0.2
31/05/2023
47.33
 6,531 47.39 47.39 47.15 1,500 1,900 -0.0
30/05/2023
47.09
 16,346 47.15 47.21 47.09 7,701 11,000 -0.3
29/05/2023
47.27
 7,351 47.58 47.64 47.09 4,000 1,100 0.2
26/05/2023
47.15
 5,304 47.15 47.21 47.15 400 5,200 -0.4
25/05/2023
47.21
 11,235 47.27 47.39 47.09 8,535 1,400 0.6
24/05/2023
47.39
 13,200 47.58 47.58 47.27 8,000 12,300 -0.3
23/05/2023
47.45
 6,110 47.45 47.94 47.39 2,300 0 0.2
22/05/2023
47.94
 2,370 47.94 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 47.94 48.00 47.82 300 0 0.0
17/05/2023
48.00
 18,074 47.76 48.00 47.70 15,417 9,300 0.5
16/05/2023
47.82
 3,018 48.30 48.30 47.82 1,600 1,600 0.0
15/05/2023
48.18
 4,347 48.61 48.61 48.18 851 100 0.1
12/05/2023
49.03
 15,528 48.97 49.16 48.06 617 4,000 -0.3
11/05/2023
49.03
 32,344 49.09 49.22 48.49 15 9,850 -0.8
10/05/2023
49.70
 58,922 47.09 49.70 46.97 41,500 35,000 0.5
09/05/2023
46.97
 19,500 47.09 47.33 46.85 1,000 11,700 -0.8
08/05/2023
46.72
 11,572 46.36 47.33 46.36 3,000 3,500 -0.0
05/05/2023
46.79
 35,950 46.18 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
03/05/2023
50.98
 24,100 50.74 51.40 50.43 11,900 14,000 -0.2
02/05/2023
51.34
 21,324 51.40 51.46 51.34 7,906 1,900 0.5
01/05/2023
51.28
 25,120 50.92 51.28 50.80 1,500 10,020 -0.7
28/04/2023
47.39
 24,112 47.39 47.70 46.79 68,200 63,800 0.3
27/04/2023
46.79
 5,866 46.79 46.79 46.36 2,054 1,800 0.0
26/04/2023
46.79
 866 47.21 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 47.76 47.76 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
 41,341 46.85 47.58 46.79 28,600 31,500 -0.2
18/04/2023
46.79
 23,578 47.45 47.45 46.72 7,205 22,700 -1.2
17/04/2023
47.39
 5,900 47.58 47.58 47.33 2,700 4,700 -0.2
14/04/2023
47.39
 8,902 47.94 47.94 47.09 1,300 6,000 -0.4
13/04/2023
47.45
 27,400 47.94 47.94 47.45 21,500 24,600 -0.2
12/04/2023
47.64
 45,808 47.27 48.67 47.27 27,208 40,900 -1.1
11/04/2023
42.53
 23,433 42.71 43.38 42.53 3,200 6,600 -0.2
10/04/2023
45.27
 27,578 45.33 45.33 45.08 8,100 18,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |