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)
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
28/11/2019
74.70
 22,452 74.90 74.90 74.30 116,200 96,600 1.5
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

Chính sách bảo mật | Điều khoản sử dụng |