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)
01/07/2020
58.80
 252,104 58.30 59.30 58.20 40,607 183,700 -8.4
30/06/2020
58.30
 254,200 60 60.10 58 11,700 109,500 -5.7
29/06/2020
60
 601,774 61 61 57.10 120,822 142,300 -1.1
26/06/2020
61
 329,355 62.30 62.70 60 800 119,100 -7.3
25/06/2020
62.30
 172,716 62.50 62.70 61 1,000 75,900 -4.7
24/06/2020
62.50
 290,412 63 64 62.40 1,100 60,000 -3.7
23/06/2020
63
 462,784 63.40 65.30 62.60 600 189,200 -12.0
22/06/2020
63.40
 178,082 62.90 63.50 62.90 20,000 70,400 -3.2
19/06/2020
62.90
 193,336 62.20 63.50 62.20 0 72,000 -4.5
18/06/2020
62.20
 172,152 62.80 63.30 62.10 6,500 48,200 -2.6
17/06/2020
62.80
 102,910 63.40 63.70 62.60 3,400 0 0.2
16/06/2020
63.40
 167,434 62 63.70 62.40 19,200 5,000 0.9
15/06/2020
62
 219,791 64 64 61.50 19,700 2,900 1.1
12/06/2020
64
 436,010 63.40 64 60.50 61,700 28,500 2.1
11/06/2020
63.40
 640,031 66.50 67.50 63 86,500 64,400 1.5
10/06/2020
66.50
 363,286 67.50 68.50 65.80 1,710 7,550 -0.4
09/06/2020
67.50
 633,306 68.70 75.50 66.80 114,844 7,600 7.3
08/06/2020
68.70
 762,100 63.60 69.90 63.80 209,836 13,600 13.2
05/06/2020
63.60
 335,619 63.90 64.50 63.20 400 100 0.0
04/06/2020
63.90
 1,258,211 60.30 64.50 60.40 159,400 11,000 9.2
03/06/2020
60.30
 277,327 60.10 60.40 59.90 108,200 3,800 6.3
02/06/2020
60.10
 427,557 59.40 60.50 59.40 16,700 4,800 0.7
01/06/2020
59.40
 180,157 59 60 59.10 0 446,000 -26.5
29/05/2020
59
 282,116 59.70 59.90 58.50 3,200 12,200 -0.5
28/05/2020
59.70
 179,632 59.90 60.50 59.30 300 0 0.0
27/05/2020
59.90
 360,873 59.90 61.50 59.70 2,080 26,200 -1.5
26/05/2020
59.90
 267,749 59.50 60 59.50 1,200 4,400 -0.2
25/05/2020
59.50
 375,105 59.70 59.70 58.60 6,500 150,000 -8.5
22/05/2020
59.70
 538,280 60.90 60.90 59.10 10,700 202,047 -11.4
21/05/2020
60.90
 358,371 61.90 62.20 60.60 1,500 133,500 -8.1
20/05/2020
61.90
 644,778 60.50 62.60 60.50 11,800 173,210 -10.0
19/05/2020
60.50
 718,226 57.80 62 58.20 375,009 486,860 -6.8
18/05/2020
57.80
 299,257 57.90 58.30 57.50 200 193,800 -11.2
15/05/2020
57.90
 434,384 58.50 59 57.80 48,200 247,900 -11.6
14/05/2020
58.50
 481,910 59.10 59.30 58.50 71,300 299,500 -13.4
13/05/2020
59.10
 510,836 58.50 60 58.30 0 275,918 -16.3
12/05/2020
58.50
 384,510 58.20 59.20 58 100 250,700 -14.6
11/05/2020
58.20
 371,085 57.50 58.20 57.30 22,400 291,700 -15.5
08/05/2020
57.50
 397,720 58 58.80 57.50 50,600 242,000 -11.1
07/05/2020
58
 142,500 56.90 58.30 57 0 53,900 -3.1
06/05/2020
56.90
 488,538 57 57.60 56.70 1,100 396,900 -22.5
05/05/2020
57
 185,800 57.60 58.50 56.90 1,500 86,200 -4.8
04/05/2020
57.60
 104,725 59.30 59.40 57.50 0 38,400 -2.2
29/04/2020
59.30
 103,865 57.60 62 57.50 32,110 31,500 0.1
28/04/2020
57.60
 157,491 58.50 58.50 57 1,000 38,900 -2.2
27/04/2020
58.50
 145,426 59.30 60.90 58.40 102,280 102,400 -0.0
24/04/2020
59.30
 130,732 60.70 60.70 59 700 64,000 -3.8
23/04/2020
60.70
 330,176 59.80 61.60 60 112,510 285,492 -10.4
22/04/2020
59.80
 255,443 58.70 60 57 19,200 82,500 -3.7
21/04/2020
58.70
 439,725 62 62.50 58.70 48,800 75,100 -1.6
20/04/2020
62
 589,660 56 63 56.10 42,300 238,800 -11.9
17/04/2020
56
 371,372 54.40 56.20 54.40 13,800 229,200 -12.0
16/04/2020
54.40
 287,650 54 55 53.80 40,900 162,100 -6.6
15/04/2020
54
 226,741 53.30 54.40 52.70 19,900 50,000 -1.6
14/04/2020
53.30
 235,272 54.40 55.30 52 2,725 41,200 -2.1
13/04/2020
54.40
 358,600 52.90 56 53 2,500 146,200 -7.8
10/04/2020
52.90
 336,489 49.50 54 49.80 93,300 636,200 -28.2
09/04/2020
49.50
 172,661 47.70 49.60 47.80 211,100 460,000 -12.2
08/04/2020
47.70
 124,987 48.50 48.50 47 55,200 342,600 -13.7
07/04/2020
48.50
 194,188 48.50 49.50 48 44,500 76,000 -1.5
06/04/2020
48.50
 587,922 44.90 50 45.50 1,200 374,900 -18.1
03/04/2020
44.90
 251,852 44 45.50 44 32,700 214,000 -8.1
01/04/2020
44
 47,340 42.20 45 42 560,050 560,700 -0.0
31/03/2020
42.20
 170,345 42.60 43.90 41.80 639,650 749,635 -4.7
30/03/2020
42.60
 162,448 44 44 41.80 34,600 104,500 -2.9
27/03/2020
44
 146,417 44.30 45.70 44 45,300 109,320 -2.9
26/03/2020
44.30
 131,600 46.80 46.80 44.30 11,400 103,300 -4.1
25/03/2020
46.80
 125,617 44.80 46.90 45.30 10,600 93,000 -3.8
24/03/2020
44.80
 65,350 43.40 44.90 43 2,000 34,600 -1.4
23/03/2020
43.40
 129,224 48.80 48.80 43 25,645 60,245 -1.6
20/03/2020
48.80
 108,521 48.50 49.60 48 15,400 39,500 -1.2
19/03/2020
48.50
 148,308 50.50 51 48.10 17,300 123,854 -5.2
18/03/2020
50.50
 87,500 53.90 53.90 50.30 512,400 59,600 25.8
17/03/2020
53.90
 141,120 49 55 47.50 37,300 94,800 -2.7
16/03/2020
49
 172,010 51 57.50 48.70 23,210 133,500 -5.6
13/03/2020
51
 346,572 55.60 55.60 50.70 19,300 259,670 -12.4
12/03/2020
55.60
 219,355 57.90 57.90 55 588,900 589,700 -0.1
11/03/2020
57.90
 249,122 57.30 59.40 56.90 291,400 559,600 -15.6
10/03/2020
57.30
 144,656 56.40 57.60 55 77,500 101,800 -1.4
09/03/2020
56.40
 163,979 61.20 61.20 54.70 118,400 27,300 5.1
06/03/2020
61.20
 219,526 61 61.40 59 95,400 16,800 4.8
05/03/2020
61
 194,917 58.30 62.50 59 444,400 84,700 17.7
04/03/2020
58.30
 141,109 57 59.10 56.30 545,500 279,880 12.9
03/03/2020
57
 135,930 53 57.50 54 242,810 163,162 4.4
02/03/2020
53
 201,970 51.30 54 50.10 345,010 631,300 -15.1
28/02/2020
51.30
 87,687 52.40 52.50 50.80 195,900 469,200 -13.9
27/02/2020
52.40
 94,100 52.60 53 52.40 4,554,300 4,572,200 -0.9
26/02/2020
52.60
 285,710 53.90 54.30 51 698,200 788,500 -4.8
25/02/2020
53.90
 256,310 54.60 54.60 50.10 33,554 168,800 -7.1
24/02/2020
54.60
 187,635 60 60 54.10 24,400 132,200 -6.0
21/02/2020
60
 101,193 60 60.40 59.20 900 68,850 -4.1
20/02/2020
60
 196,950 59.60 60.50 59.50 85,600 159,250 -4.4
19/02/2020
59.60
 65,120 59.80 59.90 59.20 34,300 47,800 -0.8
18/02/2020
59.80
 79,814 60 60 59.60 18,600 63,900 -2.7
17/02/2020
60
 41,506 60 60.10 59.20 1,500 8,500 -0.4
14/02/2020
60
 89,080 59.90 60.30 59 44,100 60,700 -1.0
13/02/2020
59.90
 73,133 59.90 60 59.60 38,710 54,100 -0.9
12/02/2020
59.90
 115,930 58 60.40 58 37,300 56,230 -1.1
11/02/2020
58
 211,200 57 58.30 57.80 138,700 179,700 -2.4
10/02/2020
57
 93,422 59 59 57 14,800 52,700 -2.2

Chính sách bảo mật | Điều khoản sử dụng |