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)
19/11/2020
72.10
 354,914 72 72.40 70 113,200 11,500 7.3
18/11/2020
72
 542,036 70.30 72.90 70.40 200,870 111,650 6.4
17/11/2020
70.30
 350,277 68.60 70.50 68.60 165,700 100 11.5
16/11/2020
68.60
 481,233 69 70 68.10 195,210 1,100 13.4
13/11/2020
69
 412,157 68.20 69.20 68 190,700 550 13.1
12/11/2020
68.20
 303,286 67 68.30 67 107,530 1,200 7.2
11/11/2020
67
 444,995 65.90 67.40 66 61,100 72,500 -0.8
10/11/2020
65.90
 1,043,436 63.10 72.30 63.30 165,100 148,700 1.1
09/11/2020
63.10
 98,679 63 63.10 62 37,200 4,200 2.1
06/11/2020
63
 54,751 63 63.10 62.80 35,110 5,500 1.9
05/11/2020
63
 104,605 63.10 63.40 63 75,810 1,200 4.7
04/11/2020
63.10
 104,893 62.80 63.30 62.80 35,600 0 2.2
03/11/2020
62.80
 35,804 62.60 63.10 62.60 10,000 400 0.6
02/11/2020
62.60
 73,868 61.60 63.20 61.80 47,144 0 2.9
30/10/2020
61.60
 138,241 61.70 61.90 61.50 42,200 51,800 -0.6
29/10/2020
61.70
 180,023 62 62 61.10 61,020 48,500 0.8
28/10/2020
62
 207,779 63.50 63.50 61.60 83,200 12,700 4.4
27/10/2020
63.50
 165,822 63.60 64 63 36,100 4,900 2.0
26/10/2020
63.60
 192,292 63.50 64.10 63.40 46,100 6,400 2.5
23/10/2020
63.50
 225,333 62.10 63.70 62.10 15,600 0 1.0
22/10/2020
62.10
 66,990 62 62.10 61.80 28,600 0 1.8
21/10/2020
62
 111,165 62.10 62.50 61.90 62,500 0 3.9
20/10/2020
62.10
 89,900 62.50 62.50 61.90 36,000 17,400 1.2
19/10/2020
62.50
 157,000 62.40 62.60 61.80 89,700 53,020 2.3
16/10/2020
62.40
 231,482 61.80 63.10 61.50 86,800 81,100 0.3
15/10/2020
61.80
 449,100 61.50 62.50 61 111,100 260,500 -9.2
14/10/2020
61.50
 262,700 62.50 63 61 49,500 94,300 -2.8
13/10/2020
62.50
 158,900 63.20 63.50 62.30 18,200 78,900 -3.8
12/10/2020
63.20
 257,865 63.60 64.90 62.80 24,400 110,700 -5.5
09/10/2020
63.60
 169,538 62.90 63.90 62.50 1,020 100,100 -6.2
08/10/2020
62.90
 468,129 63.50 63.50 62.30 32,400 126,700 -5.9
07/10/2020
63.50
 399,898 65.10 65.10 63.50 17,200 130,700 -7.3
06/10/2020
65.10
 290,477 65.90 66.30 65 14,580 100,000 -5.6
05/10/2020
65.90
 307,073 65.80 67 64.80 264,000 190,050 5.0
02/10/2020
65.80
 418,054 66.90 67 64.60 222,501 121,100 6.7
01/10/2020
66.90
 256,162 66.90 67.50 66.20 165,100 128,000 2.5
30/09/2020
66.90
 297,606 66.30 66.90 64.90 206,600 150,500 3.7
29/09/2020
66.30
 632,509 64.90 67.40 64.70 202,040 70,450 8.7
28/09/2020
64.90
 409,485 63.30 64.90 63.20 900 45,200 -2.9
25/09/2020
63.30
 231,895 62.80 63.50 62.50 90 200 -0.0
24/09/2020
62.80
 194,603 62.40 63 62.10 47,400 100 3.0
23/09/2020
62.40
 224,037 62.20 62.50 62 68,300 2,550 4.1
22/09/2020
62.20
 205,714 62.40 62.50 61.60 108,700 200 6.8
21/09/2020
62.40
 321,856 62 62.60 58.50 103,000 40,500 3.9
18/09/2020
62
 154,295 62.40 62.40 61.80 97,200 200 6.0
17/09/2020
62.40
 240,518 62.60 62.80 61.30 50,600 124,800 -4.6
16/09/2020
62.60
 175,457 62.80 63.60 62.10 1,400 400 0.1
15/09/2020
62.80
 367,536 62.30 62.80 61 51,000 0 3.2
14/09/2020
62.30
 214,988 61.30 62.90 61.60 8,658 2,500 0.4
11/09/2020
61.30
 362,037 61.20 62 60.40 3,000 82,200 -4.9
10/09/2020
61.20
 735,393 58.40 61.50 58.50 464,400 233,800 13.9
09/09/2020
58.40
 183,495 57.90 58.40 57.10 85,400 108,200 -0.0
08/09/2020
57.90
 172,848 57 59 57 85,400 108,200 -1.3
07/09/2020
57
 341,997 57.80 58 56.50 2,800 237,400 -13.4
04/09/2020
57.80
 253,879 58.70 58.70 57.20 11,100 100,040 -5.1
03/09/2020
58.70
 132,334 58.10 58.90 58.20 3,200 7,000 -0.2
01/09/2020
58.10
 220,088 58 58.20 57.70 212,100 214,000 -0.1
31/08/2020
58
 224,354 55.50 58.30 55.40 1,500 7,100 -0.3
28/08/2020
55.50
 114,107 54.80 55.80 55 110 13,000 -0.7
27/08/2020
54.80
 181,536 55.20 55.50 54.60 2,800 118,900 -6.4
26/08/2020
55.20
 168,880 55.20 55.50 47 2,300 123,300 -6.7
25/08/2020
55.20
 202,711 55.20 55.90 55 4,700 118,000 -6.3
24/08/2020
55.20
 119,018 55.10 56 55.10 736 60,000 -3.3
21/08/2020
55.10
 142,010 55 55.20 54.10 76,000 25,700 2.8
20/08/2020
55
 158,000 55 55.10 54 50,300 27,800 1.2
19/08/2020
55
 136,206 54.30 55 54 89,900 0 4.9
18/08/2020
54.30
 70,352 54.10 55 54 29,100 800 1.5
17/08/2020
54.10
 62,904 54.60 54.60 53.90 3,800 100 0.2
14/08/2020
54.60
 184,474 55 55.50 54.20 3,500 60,500 -3.1
13/08/2020
55
 229,489 54.30 55.60 54.90 2,800 61,000 -3.2
12/08/2020
54.30
 143,188 53.20 54.70 53.50 43,900 22,600 1.1
11/08/2020
53.20
 124,344 53.80 53.80 53.10 15,400 77,400 -3.3
10/08/2020
53.80
 102,855 53.80 54.10 53.20 5,300 25,000 -1.1
07/08/2020
53.80
 70,518 53.50 54.20 53.10 19,300 16,000 0.2
06/08/2020
53.50
 162,245 53.90 54.40 53.20 65,000 89,400 -1.3
05/08/2020
53.90
 151,416 53.10 54.30 53.20 14,500 97,300 -4.4
04/08/2020
53.10
 169,646 52.30 53.20 52.50 45,110 70,000 -1.3
03/08/2020
52.30
 270,034 51.70 52.70 51.10 69,020 131,800 -3.3
31/07/2020
51.70
 97,247 51.80 52 50.80 4,870 300 0.2
30/07/2020
51.80
 93,737 51.60 52 51.20 7,600 15,000 -0.4
29/07/2020
51.60
 138,926 53.50 53.60 50 520,720 500,000 1.1
28/07/2020
53.50
 179,253 51.60 53.70 50 65,900 29,500 1.9
27/07/2020
51.60
 564,850 56.20 56.20 48.90 319,810 200 16.3
24/07/2020
56.20
 335,900 57.50 57.50 54 154,900 4,000 8.4
23/07/2020
57.50
 117,200 57.60 57.90 57 5,300 0 0.3
22/07/2020
57.60
 254,900 58.20 58.50 57.50 3,000 180,000 -10.2
21/07/2020
58.20
 245,167 58.30 58.50 58 5,000 136,000 -7.6
20/07/2020
58.30
 154,445 58.50 58.90 57 9,125 69,100 -3.5
17/07/2020
58.50
 322,245 59 59 57 28,900 113,700 -4.9
16/07/2020
59
 75,779 59.10 59.20 58.70 5,800 15,000 -0.5
15/07/2020
59.10
 141,602 59.30 59.60 59.10 96,142 91,600 0.3
14/07/2020
59.30
 140,533 59.50 59.60 57 7,900 17,200 -0.6
13/07/2020
59.50
 223,865 59 59.50 58.60 105,200 97,500 0.5
10/07/2020
59
 201,132 59 59.10 57 41,100 95,300 -3.2
09/07/2020
59
 220,650 59 59.30 58.80 15,400 174,100 -9.4
08/07/2020
59
 241,240 58.90 59.40 58.50 50,120 162,882 -6.6
07/07/2020
58.90
 157,126 59.40 60 57 220 89,400 -5.3
06/07/2020
59.40
 157,830 59.10 59.60 58.50 3,110 32,500 -1.7
03/07/2020
59.10
 83,392 58.90 59.90 57 2,200 40,465 -2.3
02/07/2020
58.90
 89,209 58.80 60 58.50 1,000 39,400 -2.3

Chính sách bảo mật | Điều khoản sử dụng |