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)
27/11/2019
74.90
 40,610 75.50 75.50 74.90 29,600 34,300 -0.4
26/11/2019
75.50
 11,717 75.40 76.50 75.50 5,000 0 0.4
25/11/2019
75.40
 81,166 75.50 76 75.30 85,300 69,600 1.2
22/11/2019
75.50
 63,491 76 76 75 45,103 6,800 2.9
21/11/2019
76
 8,610 76.10 76.40 76 7,500 0 0.6
20/11/2019
76.10
 31,410 76 77 76 86,000 27,400 4.3
19/11/2019
76
 15,620 76 78.50 76 8,000 7,900 0.0
18/11/2019
76
 39,240 76.90 77 75 184,500 192,900 -0.6
15/11/2019: Cổ tức tiền mặt tỉ lệ: 9%
15/11/2019
76.90
 53,802 77 77.40 76.80 47,400 29,200 1.4
14/11/2019
77.00
 33,950 76.60 77.00 76.60 121,500 0 9.2
13/11/2019
76.60
 15,810 77.00 77.30 76.60 0 10,600 -0.8
12/11/2019
77.00
 36,920 76.90 78.98 77.00 22,300 180,000 -12.9
11/11/2019
76.90
 13,620 77.10 77.10 76.80 3,800 300,000 -24.0
08/11/2019
77.10
 24,007 77.00 77.40 77.10 5,400 5,407 -0.0
07/11/2019
77.00
 109,930 79.08 79.08 76.90 64,600 197,800 -10.8
06/11/2019
79.08
 20,519 78.68 79.37 78.58 7,189 0 0.6
05/11/2019
78.68
 26,061 80.06 80.06 78.68 6,971 200 0.5
04/11/2019
80.06
 27,047 79.08 80.06 78.09 78,420 0 6.2
01/11/2019
79.08
 64,700 79.08 79.57 78.38 122,300 154,700 -2.6
31/10/2019
79.08
 137,662 77.89 79.08 77.89 221,700 100,000 9.6
30/10/2019
77.89
 107,309 77.89 77.99 77.69 74,300 40,000 2.6
29/10/2019
77.89
 46,334 77.69 78.09 77.59 26,410 0 2.1
28/10/2019
77.69
 51,576 77.30 77.69 76.11 20,000 0 1.6
25/10/2019
77.30
 35,300 77.59 77.79 76.31 18,300 0 1.4
24/10/2019
77.59
 18,000 77.30 77.59 77.10 11,500 0 0.9
23/10/2019
77.30
 69,675 76.80 77.79 76.31 204,505 153,900 4.0
22/10/2019
76.80
 22,370 76.60 77.00 76.11 15,800 100 1.2
21/10/2019
76.60
 34,450 76.90 77.59 76.11 108,900 101,400 0.6
18/10/2019
76.90
 29,510 76.11 77.59 76.21 65,500 50,000 1.2
17/10/2019
76.11
 22,269 76.11 76.60 75.91 47,400 30,169 1.3
16/10/2019
76.11
 82,470 77.00 77.00 75.12 61,500 19,500 3.2
15/10/2019
77.00
 60,580 75.62 78.38 75.42 18,900 4,000 1.2
14/10/2019
75.62
 90,160 74.92 75.71 75.02 59,700 10,600 3.8
11/10/2019
74.92
 95,810 75.32 75.62 74.83 53,400 11,000 3.2
10/10/2019
75.32
 165,830 74.13 76.11 73.44 123,100 17,500 8.0
09/10/2019
74.13
 52,700 73.44 74.13 73.44 3,000 0 0.2
08/10/2019
73.44
 29,770 73.64 74.53 73.14 31,000 18,200 1.0
07/10/2019
73.64
 67,900 74.63 75.12 73.64 51,700 60,000 -0.6
04/10/2019
74.63
 90,750 75.81 76.01 74.63 72,200 78,000 -0.4
03/10/2019
75.81
 31,720 75.62 75.81 74.63 23,010 2,200 1.6
02/10/2019
75.62
 39,400 75.22 75.62 74.73 31,000 3,000 2.1
01/10/2019
75.22
 96,079 76.11 76.11 74.63 72,800 30 5.5
30/09/2019
76.11
 32,231 76.31 76.60 75.52 23,400 4,133 1.5
27/09/2019
76.31
 23,615 74.92 77.10 75.02 21,505 0 1.7
26/09/2019
74.92
 36,670 75.12 76.11 74.73 23,100 4,000 1.5
25/09/2019
75.12
 99,104 75.02 75.12 74.63 267,300 34,500 17.0
24/09/2019
75.02
 73,360 75.52 75.52 74.63 301,400 0 21.8
23/09/2019
75.52
 6,770 76.41 79.08 72.16 0 600 -0.0
20/09/2019
76.41
 24,800 76.11 76.80 75.52 458,000 441,900 1.2
19/09/2019
76.11
 31,020 76.11 77.10 76.11 14,700 3,100 0.9
18/09/2019
76.11
 90,298 75.22 76.31 75.91 62,200 16,400 3.5
17/09/2019
75.22
 64,960 74.92 75.42 74.13 197,700 13,900 12.8
16/09/2019
74.92
 111,571 73.74 76.51 73.14 53,810 28,731 1.9
13/09/2019
73.74
 119,055 70.67 73.74 68.70 58,910 18,800 2.9
12/09/2019
70.67
 90,460 69.49 70.87 68.20 27,900 44,220 -1.2
11/09/2019
69.49
 181,930 70.18 70.87 68.20 529,728 468,000 4.3
10/09/2019
70.18
 363,820 77.30 77.40 66.23 198,100 157,410 2.8
09/09/2019
77.30
 167,853 78.78 78.78 77.00 54,420 151,200 -7.7
06/09/2019
78.78
 102,780 78.88 80.46 78.78 45,200 26,000 1.5
05/09/2019
78.88
 50,817 79.08 79.08 78.68 17,500 309,717 -23.4
04/09/2019
79.08
 382,117 80.26 80.26 76.70 347,617 297,050 4.1
03/09/2019
80.26
 85,150 81.55 81.55 80.16 40,600 28,700 1.0
30/08/2019
81.55
 27,883 81.74 81.74 80.95 18,500 21,583 -0.3
29/08/2019
81.74
 90,248 81.05 84.02 80.95 33,600 21,600 1.0
28/08/2019
81.05
 24,213 80.85 81.05 80.66 20,700 11,500 0.8
27/08/2019
80.85
 71,803 80.85 80.85 80.66 59,300 36,700 1.8
26/08/2019
80.85
 91,680 81.05 81.35 80.16 49,800 0 4.1
23/08/2019
81.05
 28,465 80.36 81.35 80.46 7,100 200 0.6
22/08/2019
80.36
 65,290 80.85 81.05 80.26 12,302 0 1.0
21/08/2019
80.85
 69,397 81.55 81.55 80.85 30,002 200 2.4
20/08/2019
81.55
 25,400 82.54 83.03 81.45 1,024 0 0.1
19/08/2019
82.54
 68,920 81.15 82.93 80.66 50,700 1,500 4.1
16/08/2019
81.15
 108,440 80.85 82.24 80.26 73,800 600 6.0
15/08/2019
80.85
 48,020 81.05 81.05 80.06 16,900 2,100 1.2
14/08/2019
81.05
 77,488 81.55 81.55 80.06 17,800 21,100 -0.3
13/08/2019
81.55
 416,311 83.52 83.52 80.06 118,200 370,000 -20.5
12/08/2019
83.52
 40,230 83.92 84.31 82.54 11,000 13,000 -0.2
09/08/2019
83.92
 82,865 84.81 85.50 83.92 22,800 20,000 0.2
08/08/2019
84.81
 346,886 82.04 85.50 81.55 137,200 153,000 -1.4
07/08/2019
82.04
 33,210 83.03 83.23 82.04 3,200 1,500 0.1
06/08/2019
83.03
 193,210 83.52 85.01 82.73 119,900 97,300 1.9
05/08/2019
83.52
 348,312 81.55 84.41 80.66 303,180 237,710 5.5
02/08/2019
81.55
 56,850 82.24 82.24 81.15 39,000 27,200 1.0
01/08/2019
82.24
 92,400 82.24 82.34 80.16 130,000 123,600 0.5
31/07/2019
82.24
 147,855 83.03 83.03 81.94 46,135 48,000 -0.2
30/07/2019
83.03
 174,213 82.04 83.03 81.05 90,400 177,600 -7.2
29/07/2019
82.04
 114,350 80.95 82.54 80.26 58,500 90,000 -2.6
26/07/2019
80.95
 34,410 81.05 81.05 80.76 25,900 18,000 0.6
25/07/2019
81.05
 78,910 81.35 81.35 80.85 64,100 88,900 -2.0
24/07/2019
81.35
 54,600 80.56 81.35 80.06 32,800 39,900 -0.6
23/07/2019
80.56
 162,400 81.05 81.94 79.08 58,800 71,300 -1.0
22/07/2019
81.05
 60,024 81.84 82.04 80.95 23,300 44,100 -1.7
19/07/2019
81.84
 132,275 81.55 81.84 81.05 55,600 111,600 -4.6
18/07/2019
81.55
 28,550 82.44 82.44 81.25 7,500 13,900 -0.5
17/07/2019
82.44
 48,000 82.24 83.03 79.08 31,700 22,000 0.8
16/07/2019
82.24
 55,170 83.03 83.52 82.04 27,000 30,400 -0.3
15/07/2019
83.03
 39,800 81.65 83.13 81.05 16,700 100 1.4
12/07/2019
81.65
 53,235 81.55 81.65 81.15 28,100 55,600 -2.3
11/07/2019
81.55
 63,310 81.35 81.74 81.05 3,100 31,500 -2.3
10/07/2019
81.35
 63,300 80.56 81.84 80.66 19,700 40,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |