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)
09/07/2019
80.56
 240,845 80.76 80.85 80.46 144,500 175,200 -2.5
08/07/2019
80.76
 55,690 82.14 82.14 80.66 1,400 15,900 -1.2
05/07/2019
82.14
 118,800 83.03 83.52 82.14 76,900 53,500 2.0
04/07/2019
83.03
 103,403 83.03 83.62 82.73 404,702 402,900 0.1
03/07/2019
83.03
 147,340 84.51 84.51 83.03 309,230 324,500 -1.3
02/07/2019
84.51
 115,412 83.82 85.30 81.55 89,900 114,900 -2.0
01/07/2019
83.82
 129,786 95.88 95.88 83.52 52,900 83,100 -2.6
28/06/2019
95.88
 625,840 82.93 95.88 82.73 614,600 99,700 46.1
27/06/2019
82.93
 128,528 84.12 84.81 82.93 79,500 85,100 -0.5
26/06/2019
84.12
 171,930 84.02 84.91 82.83 141,620 123,900 1.5
25/06/2019
84.02
 318,385 84.22 85.01 82.93 257,600 146,200 9.6
24/06/2019
84.22
 234,190 85.30 85.50 83.23 183,900 174,200 0.9
21/06/2019
85.30
 192,823 85.11 86.19 84.31 350,300 275,900 6.4
20/06/2019
85.11
 250,462 85.50 85.99 83.82 190,200 110,000 6.9
19/06/2019
85.50
 229,133 83.03 85.50 82.93 221,060 123,900 8.2
18/06/2019
83.03
 205,176 82.93 83.23 82.04 186,100 153,100 2.8
17/06/2019
82.93
 236,752 82.04 82.93 81.65 150,510 127,400 1.9
14/06/2019
82.04
 328,140 79.77 82.83 79.67 164,000 309,960 -12.1
13/06/2019
79.77
 75,530 79.87 79.87 79.37 52,790 107,300 -4.4
12/06/2019
79.87
 78,610 79.57 80.56 79.17 29,440 73,140 -3.5
11/06/2019
79.57
 29,805 79.57 79.77 79.27 101,500 111,200 -0.8
10/06/2019
79.57
 20,525 79.17 79.87 79.27 0 6,600 -0.5
07/06/2019
79.17
 56,500 79.08 79.47 78.98 21,500 38,700 -1.4
06/06/2019
79.08
 51,400 79.08 79.08 78.68 101,700 122,500 -1.7
05/06/2019
79.08
 26,760 79.08 80.06 78.68 5,100 9,500 -0.4
04/06/2019
79.08
 28,250 80.06 80.06 78.88 4,900 7,900 -0.2
03/06/2019
80.06
 37,210 80.16 80.16 79.27 22,700 0 1.8
31/05/2019
80.16
 39,110 80.56 80.56 79.97 22,400 12,200 0.8
30/05/2019
80.56
 43,455 80.56 80.56 79.97 22,123 6,600 1.3
29/05/2019
80.56
 83,226 80.56 80.66 79.87 43,200 28,100 1.2
28/05/2019
80.56
 34,980 80.66 81.45 80.06 900 11,900 -0.9
27/05/2019
80.66
 29,252 80.66 80.66 80.16 7,600 9,000 -0.1
24/05/2019
80.66
 22,120 80.66 80.95 80.26 2,100 0 0.2
23/05/2019
80.66
 42,620 81.05 81.05 80.16 1,300 5,000 -0.3
22/05/2019
81.05
 46,502 81.84 82.04 80.16 3,600 2,000 0.1
21/05/2019
81.84
 70,690 80.26 82.93 80.06 150,200 160,000 -0.8
20/05/2019
80.26
 134,580 79.37 80.26 79.47 175,000 243,000 -5.5
17/05/2019
79.37
 83,902 79.08 79.37 78.88 16,400 38,000 -1.7
16/05/2019
79.08
 58,822 79.47 79.87 78.98 31,200 36,522 -0.4
15/05/2019
79.47
 26,590 79.17 79.97 78.78 200 2,200 -0.2
14/05/2019
79.17
 66,616 79.17 79.47 78.09 39,100 9,400 2.4
13/05/2019
79.17
 49,930 79.17 79.27 79.08 27,720 29,700 -0.2
10/05/2019
79.17
 34,500 79.08 79.87 78.78 76,190 73,190 0.2
09/05/2019
79.08
 123,039 79.97 80.06 78.78 226,100 208,200 1.4
08/05/2019
79.97
 28,630 80.56 80.56 79.27 400 2,500 -0.2
07/05/2019
80.56
 34,295 80.95 81.15 80.56 12,824 4,445 0.7
06/05/2019
80.95
 46,720 82.73 82.73 80.56 19,805 8,000 1.0
03/05/2019
82.73
 12,500 82.73 83.03 82.54 3,000 0 0.3
02/05/2019
82.73
 95,030 82.04 83.33 82.04 19,100 42,700 -2.0
26/04/2019
82.04
 19,950 81.84 82.04 81.15 4,400 9,200 -0.4
25/04/2019
81.84
 22,030 81.55 81.84 81.55 12,700 0 1.0
24/04/2019
81.55
 11,952 82.04 82.04 81.25 200,000 200,000 0
23/04/2019
82.04
 24,215 81.05 82.04 80.56 201,700 200,000 0.1
22/04/2019
81.05
 3,410 81.84 81.84 80.85 100 1,000 -0.1
19/04/2019
81.84
 45,260 81.84 82.04 80.56 15,200 0 1.2
18/04/2019
81.84
 49,100 82.04 82.04 81.55 37,800 10,000 2.3
17/04/2019
82.04
 37,710 82.24 82.24 81.84 34,800 0 2.9
16/04/2019
82.24
 32,650 82.93 82.93 81.35 24,800 0 2.1
12/04/2019
82.93
 34,380 81.05 83.03 81.05 18,900 1,000 1.5
11/04/2019
81.05
 40,365 81.94 82.04 80.85 11,200 0 0.9
10/04/2019
81.94
 9,011 82.54 83.52 81.94 600 0 0.0
09/04/2019
82.54
 68,660 82.73 83.03 82.04 108,200 113,300 -0.4
08/04/2019
82.73
 142,390 81.05 82.83 79.57 32,400 76,940 -3.6
05/04/2019
81.05
 89,710 82.04 82.04 80.66 167,100 174,700 -0.6
04/04/2019
82.04
 138,885 83.23 83.52 82.04 41,900 62,400 -1.7
03/04/2019
83.23
 19,760 83.52 83.52 82.93 1,500 5,900 -0.4
02/04/2019
83.52
 20,190 84.12 85.01 83.23 100 6,900 -0.6
01/04/2019
84.12
 14,510 83.72 84.31 83.13 41,700 43,400 -0.1
29/03/2019
83.72
 68,810 84.12 85.01 83.52 49,000 45,800 0.3
28/03/2019
84.12
 30,900 83.23 84.12 83.13 20,500 15,100 0.5
27/03/2019
83.23
 40,604 83.03 84.51 83.23 17,000 28,100 -0.9
26/03/2019
83.03
 28,590 83.82 84.02 82.54 6,500 13,700 -0.6
25/03/2019
83.82
 73,403 85.30 85.30 83.33 40,800 0 3.5
22/03/2019
85.30
 92,297 84.02 85.50 84.31 263,000 203,000 5.1
21/03/2019
84.02
 55,000 85.60 86.59 84.02 4,100 36,700 -2.8
20/03/2019
85.60
 94,710 86.98 86.98 85.01 50,300 50,000 0.0
19/03/2019
86.98
 99,660 86.59 87.97 85.11 0 41,500 -3.7
18/03/2019
86.59
 110,520 85.50 86.88 85.60 49,700 59,600 -0.9
15/03/2019
85.50
 36,110 85.99 86.79 85.40 10,900 4,200 0.6
14/03/2019
85.99
 45,110 85.50 86.49 85.01 3,000 5,500 -0.2
13/03/2019
85.50
 140,959 86.59 86.59 85.01 50,600 33,800 1.5
12/03/2019
86.59
 59,667 86.49 86.88 85.99 21,900 0 1.9
11/03/2019
86.49
 33,110 87.48 87.58 85.01 64,750 67,300 -0.2
08/03/2019
87.48
 83,250 88.76 88.96 86.98 150,100 146,400 0.3
07/03/2019
88.76
 187,976 86.98 89.95 86.59 42,100 77,700 -3.2
06/03/2019
86.98
 37,660 87.58 88.66 86.79 0 17,600 -1.5
05/03/2019
87.58
 106,525 87.87 88.07 86.69 30,010 47,900 -1.6
04/03/2019
87.87
 62,613 86.88 88.37 87.08 31,600 48,700 -1.5
01/03/2019
86.88
 88,420 86.98 87.77 86.88 20,500 55,000 -3.0
28/02/2019
86.98
 116,103 88.66 88.66 85.99 97,402 11,200 7.6
27/02/2019
88.66
 66,514 89.06 89.65 88.56 19,600 36,100 -1.5
26/02/2019
89.06
 107,780 89.65 90.05 88.47 94,100 33,500 5.5
25/02/2019
89.65
 342,968 87.28 90.94 86.49 231,011 123,900 9.8
22/02/2019
87.28
 62,815 88.56 88.56 86.88 0 5,000 -0.4
21/02/2019
88.56
 46,730 88.66 88.86 88.07 245,200 211,700 3.0
20/02/2019
88.66
 267,841 87.08 89.16 86.98 333,800 301,800 2.9
19/02/2019
87.08
 90,435 87.28 87.87 86.49 17,600 276,000 -22.7
18/02/2019
87.28
 191,992 85.90 87.58 85.20 87,800 130,000 -3.7
15/02/2019
85.90
 81,300 84.51 86.49 84.22 109,700 240,900 -11.2
14/02/2019
84.51
 28,180 85.01 85.01 84.51 3,100 5,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |