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

119.70
0.20
(0.17%)
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
(2024-10-23) 		5.40 4.72% 4,017,986 414,199 47.8
113.90
122
119.70
2 tháng
(2024-09-23) 		13.10 12.29% 8,084,481 1,346,610 153.6
102
122
119.70
3 tháng
(2024-08-26) 		9.80 8.92% 10,383,998 1,535,802 174.3
102
122
119.70
6 tháng
(2024-05-27) 		21.20 21.52% 37,136,945 600,176 52.2
98.50
135.60
119.70
12 tháng
(2023-11-28) 		50.70 73.48% 73,526,023 -958,773 -28.7
61.50
135.60
119.70
24 tháng
(2022-12-05) 		35.20 41.66% 84,213,831 -2,465,338 -132.3
61.50
135.60
119.70
36 tháng
(2021-12-08) 		38.60 47.60% 97,120,416 -1,427,823 -39.2
61.50
135.60
119.70
60 tháng
(2019-12-19) 		44.60 59.39% 203,656,520 -431,382 183.5
42.20
135.60
119.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
70.90
 192,800 71 71.40 70.20 329,100 291,500 2.7
15/04/2021
71
 213,514 71.90 72.50 70.70 265,800 362,100 -6.8
14/04/2021
71.90
 459,529 72.30 72.50 71.50 554,400 596,000 -3.0
13/04/2021
72.30
 125,293 73 73.20 72 506,300 500,000 0.5
12/04/2021
73
 248,729 73.10 73.40 72.70 57,410 159,300 -7.4
09/04/2021
73.10
 96,500 73.30 73.40 72.90 700 18,500 -1.3
08/04/2021
73.30
 141,850 74 74.40 73 4,300 50,500 -3.4
07/04/2021
74
 139,054 74.20 74.20 73.60 310,300 251,400 4.3
06/04/2021
74.20
 214,312 73.50 74.60 73.80 324,800 229,900 7.0
05/04/2021
73.50
 364,494 74.70 75.20 73.50 305,500 342,400 -2.7
02/04/2021
74.70
 188,965 74.30 74.90 63 29,600 16,600 0.6
01/04/2021
74.30
 164,600 73.80 74.50 73.80 134,600 102,100 2.4
31/03/2021
73.80
 57,066 74 74.10 73.10 14,100 0 1.0
30/03/2021
74
 117,787 73.90 74.10 73.70 88,500 800 6.5
29/03/2021
73.90
 85,504 72.80 74.20 73.10 19,900 1,000 1.4
26/03/2021
72.80
 98,230 73.60 73.70 71 500 0 0.0
25/03/2021
73.60
 191,711 73.60 74 72.90 149,700 0 11.0
24/03/2021
73.60
 178,419 73.60 73.60 71.80 10,500 2,400 0.6
23/03/2021
73.60
 452,948 74.40 74.40 73.50 212,600 179,710 2.4
22/03/2021
74.40
 424,430 74.50 85.90 74.20 281,600 51,200 16.8
19/03/2021
74.50
 724,878 74.90 75 74.50 904,000 432,014 35.3
18/03/2021
74.90
 468,669 74.20 75.20 74.50 198,700 153,400 3.4
17/03/2021
74.20
 463,838 74.90 75.40 74 145,900 288,900 -10.6
16/03/2021
74.90
 356,700 76 76.10 74.80 92,400 178,307 -6.7
15/03/2021
76
 165,354 76.60 76.60 75.70 46,230 35,400 0.8
12/03/2021
76.60
 219,845 76.80 76.90 76.10 161,713 140,101 1.7
11/03/2021
76.80
 130,789 75.20 86.30 75.10 53,700 32,800 1.3
10/03/2021
75.20
 323,216 75.10 75.80 64.50 110,000 188,200 -5.9
09/03/2021
75.10
 429,100 76.60 76.80 75.10 87,200 216,100 -9.8
08/03/2021
76.60
 252,900 77 78 76.50 47,300 126,000 -6.1
05/03/2021
77
 243,441 76.50 77.40 75.70 33,200 50,100 -1.3
04/03/2021
76.50
 487,987 75.90 77.50 75.60 153,500 143,210 0.8
03/03/2021
75.90
 216,300 76 76.20 75.10 56,610 106,700 -3.8
02/03/2021
76
 194,169 76.30 77.10 75.70 16,800 50,000 -2.5
01/03/2021
76.30
 222,949 74.30 76.50 74.30 10,120 4,000 0.5
26/02/2021
74.30
 96,800 74.30 74.50 73.10 100,700 101,100 -0.0
25/02/2021
74.30
 140,477 74 74.50 74 71,800 19,400 3.9
24/02/2021
74
 155,242 73.90 74.80 73.50 62,600 45,000 1.3
23/02/2021
73.90
 532,716 74.10 75.50 73.20 157,000 422,800 -19.7
22/02/2021
74.10
 268,680 72.60 74.30 73 63,600 88,000 -1.8
19/02/2021
72.60
 206,300 71.70 72.70 71.30 284,340 260,600 1.7
18/02/2021
71.70
 268,000 73.40 73.40 71.50 32,200 200,000 -12.1
17/02/2021
73.40
 40,439 72.50 73.50 71.70 5,900 1,500 0.3
09/02/2021
72.50
 321,234 74.50 74.50 69.10 62,700 345,200 -19.6
08/02/2021
74.50
 426,200 74.90 74.90 69.80 220,800 203,600 0
05/02/2021
74.90
 88,607 74 75 73.50 55,350 13,000 3.2
04/02/2021
74
 119,827 71.80 74 71.50 59,100 40,600 1.4
03/02/2021
71.80
 73,721 69.50 72 70 122,500 100,000 1.6
02/02/2021
69.50
 215,997 70.50 70.80 68 63,000 165,100 -7.0
01/02/2021
70.50
 252,000 70.10 73 70.20 216,800 179,262 2.7
29/01/2021
70.10
 207,733 67 74.70 66 175,300 235,900 -4.3
28/01/2021
67
 577,532 72.50 72.50 62.30 293,240 50,400 16.0
27/01/2021
72.50
 187,952 75 75.10 72 117,300 110,100 0.5
26/01/2021
75
 390,720 77.30 77.30 74 229,000 132,000 7.2
25/01/2021
77.30
 145,821 78.10 78.10 77.30 60,864 39,400 1.7
22/01/2021
78.10
 475,600 78.10 78.40 77 374,355 223,500 11.8
21/01/2021
78.10
 225,311 78.20 79.20 78 74,700 179,200 -8.2
20/01/2021
78.20
 537,326 78 79 77 285,900 109,000 13.7
19/01/2021
78
 545,230 80 80.30 71 158,900 136,500 1.8
18/01/2021
80
 181,432 80.30 80.80 80 11,100 52,600 -3.3
15/01/2021
80.30
 565,826 81.10 82 80.10 10,300 256,518 -19.9
14/01/2021
81.10
 311,177 81.90 82.70 81.10 19,900 135,100 -9.4
13/01/2021
81.90
 313,666 82.60 83 81.10 51,800 79,200 -2.3
12/01/2021
82.60
 169,100 82.90 82.90 81 6,200 2,800 0.3
11/01/2021
82.90
 340,700 80.50 83.30 80.50 3,000 28,500 -2.1
08/01/2021
80.50
 304,203 81.20 81.60 80 5,500 170,600 -13.3
07/01/2021
81.20
 178,700 81.50 82 81 27,230 46,100 -1.5
06/01/2021
81.50
 211,100 82 82.90 81.10 38,100 53,000 -1.2
05/01/2021
82
 159,937 83.10 83.50 81.80 2,400 1,320 0.1
04/01/2021
83.10
 516,500 81 84 79.90 166,720 236,100 -5.7
31/12/2020
81
 785,700 77.40 81 77.60 555,700 26,200 42.2
30/12/2020
77.40
 231,805 78 78.20 76 4,200 127,400 -9.6
29/12/2020
78
 321,090 76.20 78.60 76.20 4,970 230 0.4
28/12/2020
76.20
 141,710 76.80 76.80 75 4,400 50,000 -3.5
25/12/2020
76.80
 89,900 75.50 76.80 75.60 2,300 0 0.2
24/12/2020
75.50
 154,167 76.50 77.20 75 12,500 19,100 -0.5
23/12/2020
76.50
 227,224 77 77.40 76.20 22,901 51,050 -2.2
22/12/2020
77
 233,008 77.70 77.70 76.50 3,100 3,300 -0.0
21/12/2020
77.70
 211,688 78 78.20 77.40 25,800 23,000 0.2
18/12/2020
78
 372,900 77.30 79 77.20 336,620 161,100 13.7
17/12/2020
77.30
 672,062 79 79 67.20 43,914 202,800 -12.2
16/12/2020
79
 452,135 78.50 79.50 78.40 229,015 58,900 13.5
15/12/2020
78.50
 501,620 78.50 78.70 77.40 253,910 30,000 17.5
14/12/2020
78.50
 383,822 77.90 78.90 77.30 167,309 20,000 11.5
11/12/2020
77.90
 381,761 76.10 78 76.10 119,500 214,300 -7.3
10/12/2020
76.10
 558,753 74.60 77.50 62.90 28,715 56,600 -2.1
09/12/2020
74.60
 448,401 73.30 75 73.30 7,400 63,700 -4.2
08/12/2020
73.30
 188,836 73 73.50 72.90 700 63,500 -4.6
07/12/2020
73
 113,007 73.20 74 72.50 7,210 20,100 -0.9
04/12/2020
73.20
 601,302 71.40 74.60 71.20 273,238 405,300 -9.7
03/12/2020
71.40
 122,100 72 72 71.40 239,800 202,200 2.7
02/12/2020
72
 249,300 71.80 72.30 71 80,550 0 5.8
01/12/2020
71.80
 283,812 72.30 72.30 69.10 149,200 10,500 9.9
30/11/2020
72.30
 229,500 71.60 73.40 71.70 80,000 101,200 -1.5
27/11/2020
71.60
 175,627 70.90 72.30 70.90 115,100 2,920 0.0
26/11/2020
70.90
 321,784 72 72 70.40 115,100 2,920 7.9
25/11/2020
72
 297,170 74.10 74.50 71 31,500 22,150 0.7
24/11/2020
74.10
 237,300 74.50 75.10 73.30 34,700 51,000 0
23/11/2020
74.50
 291,267 73.90 74.50 70 83,910 10,200 0
20/11/2020
73.90
 360,637 72.10 73.90 71.90 85,400 300 6.2

Chính sách bảo mật | Điều khoản sử dụng |