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

108
1.90
(1.79%)
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
(2024-08-20) 		-7.80 -6.85% 2,754,300 219,396 25.6
106
113.90
106.10
2 tháng
(2024-07-22) 		-1.90 -1.76% 9,415,400 340,496 45.6
101.70
118
106.10
3 tháng
(2024-06-21) 		-29.20 -21.58% 18,742,300 225,084 18.6
101.70
135.30
106.10
6 tháng
(2024-03-25) 		22.20 26.46% 45,773,600 -315,497 -66.4
81.80
135.60
106.10
12 tháng
(2023-09-25) 		28.90 37.44% 67,302,800 -2,762,627 -212.8
61.50
135.60
106.10
24 tháng
(2022-09-30) 		31.10 41.47% 77,839,325 -3,206,024 -231.8
61.50
135.60
106.10
36 tháng
(2021-10-05) 		20.60 24.09% 92,295,643 -2,342,921 -153.2
61.50
135.60
106.10
60 tháng
(2019-10-16) 		29.99 39.40% 197,157,721 -1,076,678 81.4
42.20
135.60
106.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2020
59
 92,200 59 59.40 58.50 647,200 649,300 -0.1
06/02/2020
59
 307,002 59 61.10 58.30 243,400 322,400 -4.7
05/02/2020
59
 449,690 55 59 55.50 443,960 461,000 -1.0
04/02/2020
55
 234,395 58.70 58.70 50.50 240,300 243,400 -0.2
03/02/2020
58.70
 99,773 64.60 64.60 56 63,850 66,400 -0.2
31/01/2020
64.60
 113,027 64.40 65.80 62.50 86,280 54,247 2.1
30/01/2020
64.40
 216,900 69 70 62 111,600 144,800 -2.2
22/01/2020
69
 61,020 69.90 69.90 67.50 17,100 50,000 -2.2
21/01/2020
69.90
 79,410 70.90 70.90 68 38,300 72,500 -2.4
20/01/2020
70.90
 29,490 70 70.90 69.50 18,720 24,810 -0.4
17/01/2020
70
 7,900 71 71 69.70 4,100 6,100 0
16/01/2020
71
 106,318 71.10 71.10 69.40 171,700 185,700 -1.0
15/01/2020
71.10
 41,001 71.20 71.50 70.80 57,410 46,833 0.8
14/01/2020
71.20
 20,770 72 72 71 115,400 117,900 -0.2
13/01/2020
72
 66,965 72.90 72.90 70.80 56,255 56,900 -0.0
10/01/2020
72.90
 71,775 73.20 73.20 70.70 34,640 51,793 -1.2
09/01/2020
73.20
 50,234 73.50 73.50 72.60 41,215 18,409 1.7
08/01/2020
73.50
 14,713 74 74 73 10,100 0 0.7
07/01/2020
74
 15,462 73.90 74.60 73.30 8,400 5,300 0.2
06/01/2020
73.90
 29,100 74.20 74.60 73.10 227,900 209,400 1.4
03/01/2020
74.20
 18,800 74 74.30 73 11,600 4,200 0.5
02/01/2020
74
 105,912 75 75 73.10 45,303 0 3.3
31/12/2019
75
 81,718 77.40 77.70 75 64,018 0 4.9
30/12/2019
77.40
 21,835 77.40 77.50 75.30 17,710 0 1.4
27/12/2019
77.40
 15,310 77 77.80 75.50 14,700 0 1.1
26/12/2019
77
 73,720 76.20 78.90 76.30 10,000 36,300 -2.0
25/12/2019
76.20
 29,420 75.30 76.50 75 0 1,700 -0.1
24/12/2019
75.30
 20,212 75.10 75.30 74.40 3,900 1,800 0.2
23/12/2019
75.10
 21,210 75 75.20 75 0 3,500 -0.3
20/12/2019
75
 25,541 75.10 75.10 74.50 10,700 4,900 0.4
19/12/2019
75.10
 28,428 75 75.10 74.10 17,200 4,000 1.0
18/12/2019
75
 16,920 75 75.90 74.80 15,000 0 1.1
17/12/2019
75
 38,903 75 75.50 74.50 413,300 57,900 25.6
16/12/2019
75
 45,210 75.10 75.20 74.20 159,500 157,300 0.2
13/12/2019
75.10
 6,600 74.30 75.10 74.80 6,600 3,000 0.3
12/12/2019
74.30
 8,514 76 76.20 74.10 0 4,100 -0.3
11/12/2019
76
 123,000 75.30 76 72.90 205,700 161,000 3.3
10/12/2019
75.30
 48,718 76 76 75.10 275,618 253,900 1.6
09/12/2019
76
 37,008 75.50 76.30 75 34,215 26,480 0.6
06/12/2019
75.50
 13,955 74 76 74.80 13,100 2,000 0.8
05/12/2019
74
 3,610 74 74 73.70 0 0 0
04/12/2019
74
 14,913 73.80 74 62.90 12,400 0 0.9
03/12/2019
73.80
 56,750 74.20 74.20 73.80 44,300 0 3.3
02/12/2019
74.20
 52,877 74.60 74.60 73.90 179,777 140,700 2.9
29/11/2019
74.60
 26,639 74.70 74.70 74.10 23,800 15,700 0.6

Chính sách bảo mật | Điều khoản sử dụng |