ACV - Dữ liệu lịch sử

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Tổng Công ty Cảng hàng không Việt Nam - CTCP

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
7/4/2026	45.500đ	45.800đ	46.000đ	45.000đ	↓ 0.66%	394,700
6/4/2026	45.800đ	45.700đ	45.800đ	45.000đ	0.00%	477,300
3/4/2026	45.800đ	46.300đ	46.800đ	45.400đ	↓ 1.29%	582,600
2/4/2026	46.400đ	47.800đ	47.800đ	45.800đ	↓ 1.07%	439,800
1/4/2026	46.900đ	45.500đ	47.200đ	45.300đ	↑ 3.53%	1,020,600
31/3/2026	45.300đ	45.500đ	45.700đ	45.000đ	↑ 0.44%	469,000
30/3/2026	45.100đ	45.400đ	45.600đ	44.000đ	↓ 0.66%	478,900
27/3/2026	45.400đ	45.300đ	45.600đ	44.900đ	↑ 0.89%	505,600
26/3/2026	45.000đ	45.300đ	45.800đ	44.800đ	↓ 0.22%	687,500
25/3/2026	45.100đ	44.400đ	45.400đ	44.400đ	↑ 1.58%	683,400
24/3/2026	44.400đ	43.400đ	44.900đ	43.400đ	↑ 3.50%	721,900
23/3/2026	42.900đ	44.800đ	44.900đ	42.800đ	↓ 3.60%	1,602,400
20/3/2026	44.500đ	46.200đ	46.800đ	44.400đ	↓ 5.12%	1,579,800
19/3/2026	46.900đ	48.200đ	48.200đ	45.600đ	↓ 2.70%	1,617,900
18/3/2026	48.200đ	48.700đ	48.800đ	47.000đ	↓ 1.03%	1,105,500
17/3/2026	48.700đ	48.600đ	49.200đ	48.100đ	↓ 0.41%	664,500
16/3/2026	48.900đ	49.000đ	49.300đ	48.100đ	↓ 0.20%	522,200
13/3/2026	49.000đ	49.200đ	49.900đ	48.300đ	↓ 0.61%	765,300
12/3/2026	49.300đ	50.000đ	50.800đ	48.700đ	↓ 1.20%	770,600
11/3/2026	49.900đ	48.300đ	50.000đ	48.000đ	↑ 3.53%	1,220,500
10/3/2026	48.200đ	45.000đ	49.800đ	44.600đ	↑ 7.59%	1,568,600
9/3/2026	44.800đ	50.000đ	50.000đ	44.200đ	↓ 12.50%	3,876,600
6/3/2026	51.200đ	51.400đ	51.900đ	50.200đ	↓ 0.78%	1,355,800
5/3/2026	51.600đ	49.100đ	52.100đ	49.100đ	↑ 1.57%	1,086,200
4/3/2026	50.800đ	51.100đ	51.200đ	49.000đ	↓ 0.59%	2,553,000
3/3/2026	51.100đ	51.200đ	52.000đ	50.700đ	↓ 0.20%	2,217,800
2/3/2026	51.200đ	53.000đ	53.000đ	50.000đ	↓ 3.94%	3,689,300
27/2/2026	53.300đ	53.800đ	54.500đ	52.600đ	↓ 0.56%	1,694,600
26/2/2026	53.600đ	55.600đ	55.900đ	52.900đ	↓ 3.60%	3,269,200
25/2/2026	55.600đ	54.900đ	56.900đ	54.900đ	↑ 1.83%	1,853,500
24/2/2026	54.600đ	55.300đ	55.400đ	54.500đ	↓ 1.27%	1,578,700
23/2/2026	55.300đ	54.000đ	56.300đ	53.900đ	↑ 2.60%	2,457,300
13/2/2026	53.900đ	53.900đ	54.100đ	53.400đ	↑ 0.19%	927,400
12/2/2026	53.800đ	54.300đ	54.600đ	53.500đ	↓ 0.92%	735,500
11/2/2026	54.300đ	54.000đ	54.600đ	53.500đ	↑ 1.12%	1,426,000
10/2/2026	53.700đ	55.500đ	56.500đ	53.200đ	↓ 0.56%	1,555,300
9/2/2026	54.000đ	53.500đ	54.500đ	53.100đ	↑ 2.27%	951,000
6/2/2026	52.800đ	54.200đ	54.800đ	51.800đ	↓ 2.58%	2,682,700
5/2/2026	54.200đ	55.700đ	56.800đ	54.200đ	↓ 2.69%	1,871,700
4/2/2026	55.700đ	55.900đ	56.700đ	55.500đ	↑ 2.58%	934,000
2/2/2026	54.300đ	54.900đ	55.700đ	52.800đ	↓ 0.91%	2,391,200
30/1/2026	54.800đ	52.600đ	55.900đ	52.400đ	↑ 4.18%	3,455,500
29/1/2026	52.600đ	53.600đ	53.800đ	51.900đ	↓ 0.57%	2,760,300
28/1/2026	52.900đ	51.200đ	54.500đ	51.000đ	↑ 3.32%	4,123,700
27/1/2026	51.200đ	53.500đ	53.700đ	50.400đ	↓ 4.12%	7,066,000
26/1/2026	53.400đ	55.100đ	55.200đ	52.000đ	↑ 8.76%	4,255,400
6/1/2026	49.100đ	49.900đ	49.900đ	48.900đ	↓ 1.01%	611,000
5/1/2026	49.600đ	48.900đ	50.700đ	48.900đ	↑ 1.43%	914,600
31/12/2025	48.900đ	49.400đ	49.400đ	48.900đ	↓ 0.81%	479,900
30/12/2025	49.300đ	49.200đ	49.600đ	49.000đ	↑ 0.61%	603,400
29/12/2025	49.000đ	50.000đ	50.000đ	48.800đ	↓ 1.41%	1,731,600
26/12/2025	49.700đ	50.800đ	50.900đ	49.500đ	↓ 2.36%	1,503,400
25/12/2025	50.900đ	50.800đ	51.500đ	50.600đ	↑ 0.59%	547,300
24/12/2025	50.600đ	51.600đ	52.000đ	50.400đ	↓ 1.94%	1,672,400
23/12/2025	51.600đ	51.900đ	52.400đ	50.900đ	↓ 0.58%	1,078,600
22/12/2025	51.900đ	51.800đ	52.600đ	51.600đ	↑ 0.78%	694,700
19/12/2025	51.500đ	52.500đ	52.600đ	51.100đ	↓ 1.90%	1,139,500
18/12/2025	52.500đ	53.400đ	53.400đ	52.000đ	↓ 0.19%	504,100
17/12/2025	52.600đ	52.600đ	53.500đ	52.400đ	↑ 0.19%	558,900
16/12/2025	52.500đ	52.000đ	53.500đ	51.900đ	↑ 0.38%	745,800
15/12/2025	52.300đ	52.800đ	53.300đ	51.500đ	↓ 0.95%	1,018,200
12/12/2025	52.800đ	55.000đ	55.000đ	52.500đ	↓ 2.04%	996,200
11/12/2025	53.900đ	53.300đ	61.000đ	53.300đ	↑ 1.13%	3,160,200
10/12/2025	53.300đ	53.000đ	53.800đ	52.900đ	↑ 0.38%	594,500
9/12/2025	53.100đ	53.400đ	53.700đ	52.600đ	↓ 0.56%	730,500
8/12/2025	53.400đ	54.000đ	54.900đ	53.300đ	↓ 0.93%	992,600
5/12/2025	53.900đ	54.900đ	55.000đ	53.700đ	↓ 1.82%	1,095,100
4/12/2025	54.900đ	54.900đ	55.500đ	54.400đ	0.00%	816,700
3/12/2025	54.900đ	53.600đ	56.600đ	53.600đ	↑ 1.67%	2,794,500
2/12/2025	54.000đ	53.000đ	54.300đ	53.000đ	↑ 1.31%	738,400
1/12/2025	53.300đ	52.800đ	53.400đ	52.700đ	0.00%	426,000

Thấp nhất:42.800đ

Cao nhất:61.000đ

Chênh lệch:18.200đ

Trung bình:50.723,94đ

% Thay đổi:-36.58%

Dữ liệu Lịch sử Tổng Công ty Cảng hàng không Việt Nam - CTCP

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
7/4/2026	45.500đ	45.800đ	46.000đ	45.000đ	↓ 0.66%	394,700
6/4/2026	45.800đ	45.700đ	45.800đ	45.000đ	0.00%	477,300
3/4/2026	45.800đ	46.300đ	46.800đ	45.400đ	↓ 1.29%	582,600
2/4/2026	46.400đ	47.800đ	47.800đ	45.800đ	↓ 1.07%	439,800
1/4/2026	46.900đ	45.500đ	47.200đ	45.300đ	↑ 3.53%	1,020,600
31/3/2026	45.300đ	45.500đ	45.700đ	45.000đ	↑ 0.44%	469,000
30/3/2026	45.100đ	45.400đ	45.600đ	44.000đ	↓ 0.66%	478,900
27/3/2026	45.400đ	45.300đ	45.600đ	44.900đ	↑ 0.89%	505,600
26/3/2026	45.000đ	45.300đ	45.800đ	44.800đ	↓ 0.22%	687,500
25/3/2026	45.100đ	44.400đ	45.400đ	44.400đ	↑ 1.58%	683,400
24/3/2026	44.400đ	43.400đ	44.900đ	43.400đ	↑ 3.50%	721,900
23/3/2026	42.900đ	44.800đ	44.900đ	42.800đ	↓ 3.60%	1,602,400
20/3/2026	44.500đ	46.200đ	46.800đ	44.400đ	↓ 5.12%	1,579,800
19/3/2026	46.900đ	48.200đ	48.200đ	45.600đ	↓ 2.70%	1,617,900
18/3/2026	48.200đ	48.700đ	48.800đ	47.000đ	↓ 1.03%	1,105,500
17/3/2026	48.700đ	48.600đ	49.200đ	48.100đ	↓ 0.41%	664,500
16/3/2026	48.900đ	49.000đ	49.300đ	48.100đ	↓ 0.20%	522,200
13/3/2026	49.000đ	49.200đ	49.900đ	48.300đ	↓ 0.61%	765,300
12/3/2026	49.300đ	50.000đ	50.800đ	48.700đ	↓ 1.20%	770,600
11/3/2026	49.900đ	48.300đ	50.000đ	48.000đ	↑ 3.53%	1,220,500
10/3/2026	48.200đ	45.000đ	49.800đ	44.600đ	↑ 7.59%	1,568,600
9/3/2026	44.800đ	50.000đ	50.000đ	44.200đ	↓ 12.50%	3,876,600
6/3/2026	51.200đ	51.400đ	51.900đ	50.200đ	↓ 0.78%	1,355,800
5/3/2026	51.600đ	49.100đ	52.100đ	49.100đ	↑ 1.57%	1,086,200
4/3/2026	50.800đ	51.100đ	51.200đ	49.000đ	↓ 0.59%	2,553,000
3/3/2026	51.100đ	51.200đ	52.000đ	50.700đ	↓ 0.20%	2,217,800
2/3/2026	51.200đ	53.000đ	53.000đ	50.000đ	↓ 3.94%	3,689,300
27/2/2026	53.300đ	53.800đ	54.500đ	52.600đ	↓ 0.56%	1,694,600
26/2/2026	53.600đ	55.600đ	55.900đ	52.900đ	↓ 3.60%	3,269,200
25/2/2026	55.600đ	54.900đ	56.900đ	54.900đ	↑ 1.83%	1,853,500
24/2/2026	54.600đ	55.300đ	55.400đ	54.500đ	↓ 1.27%	1,578,700
23/2/2026	55.300đ	54.000đ	56.300đ	53.900đ	↑ 2.60%	2,457,300
13/2/2026	53.900đ	53.900đ	54.100đ	53.400đ	↑ 0.19%	927,400
12/2/2026	53.800đ	54.300đ	54.600đ	53.500đ	↓ 0.92%	735,500
11/2/2026	54.300đ	54.000đ	54.600đ	53.500đ	↑ 1.12%	1,426,000
10/2/2026	53.700đ	55.500đ	56.500đ	53.200đ	↓ 0.56%	1,555,300
9/2/2026	54.000đ	53.500đ	54.500đ	53.100đ	↑ 2.27%	951,000
6/2/2026	52.800đ	54.200đ	54.800đ	51.800đ	↓ 2.58%	2,682,700
5/2/2026	54.200đ	55.700đ	56.800đ	54.200đ	↓ 2.69%	1,871,700
4/2/2026	55.700đ	55.900đ	56.700đ	55.500đ	↑ 2.58%	934,000
2/2/2026	54.300đ	54.900đ	55.700đ	52.800đ	↓ 0.91%	2,391,200
30/1/2026	54.800đ	52.600đ	55.900đ	52.400đ	↑ 4.18%	3,455,500
29/1/2026	52.600đ	53.600đ	53.800đ	51.900đ	↓ 0.57%	2,760,300
28/1/2026	52.900đ	51.200đ	54.500đ	51.000đ	↑ 3.32%	4,123,700
27/1/2026	51.200đ	53.500đ	53.700đ	50.400đ	↓ 4.12%	7,066,000
26/1/2026	53.400đ	55.100đ	55.200đ	52.000đ	↑ 8.76%	4,255,400
6/1/2026	49.100đ	49.900đ	49.900đ	48.900đ	↓ 1.01%	611,000
5/1/2026	49.600đ	48.900đ	50.700đ	48.900đ	↑ 1.43%	914,600
31/12/2025	48.900đ	49.400đ	49.400đ	48.900đ	↓ 0.81%	479,900
30/12/2025	49.300đ	49.200đ	49.600đ	49.000đ	↑ 0.61%	603,400
29/12/2025	49.000đ	50.000đ	50.000đ	48.800đ	↓ 1.41%	1,731,600
26/12/2025	49.700đ	50.800đ	50.900đ	49.500đ	↓ 2.36%	1,503,400
25/12/2025	50.900đ	50.800đ	51.500đ	50.600đ	↑ 0.59%	547,300
24/12/2025	50.600đ	51.600đ	52.000đ	50.400đ	↓ 1.94%	1,672,400
23/12/2025	51.600đ	51.900đ	52.400đ	50.900đ	↓ 0.58%	1,078,600
22/12/2025	51.900đ	51.800đ	52.600đ	51.600đ	↑ 0.78%	694,700
19/12/2025	51.500đ	52.500đ	52.600đ	51.100đ	↓ 1.90%	1,139,500
18/12/2025	52.500đ	53.400đ	53.400đ	52.000đ	↓ 0.19%	504,100
17/12/2025	52.600đ	52.600đ	53.500đ	52.400đ	↑ 0.19%	558,900
16/12/2025	52.500đ	52.000đ	53.500đ	51.900đ	↑ 0.38%	745,800
15/12/2025	52.300đ	52.800đ	53.300đ	51.500đ	↓ 0.95%	1,018,200
12/12/2025	52.800đ	55.000đ	55.000đ	52.500đ	↓ 2.04%	996,200
11/12/2025	53.900đ	53.300đ	61.000đ	53.300đ	↑ 1.13%	3,160,200
10/12/2025	53.300đ	53.000đ	53.800đ	52.900đ	↑ 0.38%	594,500
9/12/2025	53.100đ	53.400đ	53.700đ	52.600đ	↓ 0.56%	730,500
8/12/2025	53.400đ	54.000đ	54.900đ	53.300đ	↓ 0.93%	992,600
5/12/2025	53.900đ	54.900đ	55.000đ	53.700đ	↓ 1.82%	1,095,100
4/12/2025	54.900đ	54.900đ	55.500đ	54.400đ	0.00%	816,700
3/12/2025	54.900đ	53.600đ	56.600đ	53.600đ	↑ 1.67%	2,794,500
2/12/2025	54.000đ	53.000đ	54.300đ	53.000đ	↑ 1.31%	738,400
1/12/2025	53.300đ	52.800đ	53.400đ	52.700đ	0.00%	426,000

Thấp nhất:42.800đ

Cao nhất:61.000đ

Chênh lệch:18.200đ

Trung bình:50.723,94đ

% Thay đổi:-36.58%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Tổng Công ty Cảng hàng không Việt Nam - CTCP

Dữ liệu Lịch sử Tổng Công ty Cảng hàng không Việt Nam - CTCP