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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |