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)
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
13/02/2019
85.01
 46,110 84.02 85.20 83.72 103,300 119,800 -1.4
12/02/2019
84.02
 28,210 83.52 84.81 83.42 1,900 8,800 -0.6
11/02/2019
83.52
 27,140 83.13 84.02 83.13 5,000 15,500 -0.9
01/02/2019
83.13
 16,700 83.13 83.23 82.93 3,100 7,800 -0.4
31/01/2019
83.13
 31,599 82.54 83.23 83.03 19,800 11,500 0.7
30/01/2019
82.54
 41,821 83.23 83.52 82.54 6,400 10,000 -0.3
29/01/2019
83.23
 34,830 83.42 84.02 83.13 5,900 8,300 -0.2
28/01/2019
83.42
 22,313 84.02 84.02 81.74 18,800 0 1.6
25/01/2019
84.02
 35,907 83.52 86.98 82.73 72,800 63,100 0.8
24/01/2019
83.52
 19,194 82.73 83.52 80.66 7,400 0 0.6
23/01/2019
82.73
 128,597 85.01 85.01 81.05 200 1,500 -0.0
22/01/2019
85.01
 13,250 85.60 85.80 84.61 200 1,500 -0.1
21/01/2019
85.60
 17,647 84.02 85.60 84.91 0 7,300 -0.6
18/01/2019
84.02
 29,655 85.20 85.20 83.72 10,700 400 0.9
17/01/2019
85.20
 89,350 86.79 86.79 83.03 51,000 0 4.4
16/01/2019
86.79
 39,390 87.77 87.97 86.19 4,000 0 0.4
15/01/2019
87.77
 19,536 87.38 88.56 86.98 100 2,260 -0.2
14/01/2019
87.38
 33,105 88.27 88.47 87.38 200 7,500 -0.6
11/01/2019
88.27
 149,522 86.79 89.95 86.59 0 75,500 -6.7
10/01/2019
86.79
 33,940 86.98 86.98 86.09 10,000 0 0.9
09/01/2019
86.98
 58,910 86.79 87.48 86.69 102,100 127,300 -2.2
08/01/2019
86.79
 55,212 84.51 87.48 84.02 221,400 237,120 -1.4
07/01/2019
84.51
 81,125 84.41 84.81 83.52 70,700 73,600 -0.2
04/01/2019
84.41
 88,527 85.80 85.80 82.93 66,600 63,900 0.2
03/01/2019
85.80
 80,672 87.28 87.68 85.01 27,500 2,200 2.2
02/01/2019
87.28
 106,310 88.96 88.96 87.28 118,000 137,320 -1.7
28/12/2018
88.96
 416,847 85.01 88.96 85.01 312,400 135,000 15.7
27/12/2018
85.01
 190,252 82.73 85.01 82.83 95,100 84,700 0.9
26/12/2018
82.73
 92,838 82.04 83.52 81.05 59,100 7,200 4.4
25/12/2018
82.04
 142,810 82.04 82.54 79.08 85,500 22,000 5.2
24/12/2018
82.04
 82,800 82.83 82.93 82.04 51,000 18,200 2.7
21/12/2018
82.83
 99,566 82.83 83.03 81.94 180,900 149,300 2.6
20/12/2018
82.83
 33,010 82.63 82.93 82.04 16,400 2,000 1.2
19/12/2018
82.63
 49,500 81.05 83.92 81.05 226,900 215,600 0.9
18/12/2018
81.05
 276,660 81.65 81.65 80.76 179,460 217,400 -3.1
17/12/2018
81.65
 62,918 83.52 83.52 81.65 219,610 201,500 1.5
14/12/2018
83.52
 78,370 83.33 84.02 83.13 690,600 689,100 0.1
13/12/2018
83.33
 153,895 80.85 85.01 81.05 14,510 60,100 -3.8
12/12/2018
80.85
 208,550 79.37 80.85 79.37 547,400 674,000 -10.3
11/12/2018
79.37
 135,800 80.06 80.06 78.88 123,700 129,700 -0.5
10/12/2018
80.06
 16,770 80.06 80.76 79.08 25,200 15,700 0.8
07/12/2018
80.06
 44,100 80.26 80.26 79.97 745,800 731,200 1.2
06/12/2018
80.26
 72,160 80.06 80.26 79.97 274,400 277,800 -0.3
05/12/2018
80.06
 28,194 80.06 80.16 79.67 26,120 0 2.1
04/12/2018
80.06
 11,800 80.06 80.56 80.06 210,200 200,000 0.8
03/12/2018
80.06
 31,600 79.57 80.06 79.08 63,700 60,000 0.3
30/11/2018
79.57
 128,920 78.09 80.06 78.58 157,200 145,000 1.0
29/11/2018
78.09
 73,974 78.68 78.68 77.69 51,700 50,000 0.1
28/11/2018
78.68
 6,500 78.78 79.37 77.20 2,200 0 0.2
27/11/2018
78.78
 20,110 78.58 79.57 78.78 15,100 7,500 0.6
26/11/2018
78.58
 4,700 79.57 79.57 78.58 400 0 0.0
23/11/2018
79.57
 78,400 79.08 80.06 78.09 50,100 44,100 0.5
22/11/2018
79.08
 23,400 79.97 79.97 78.09 5,300 5,800 -0.0
21/11/2018
79.97
 18,360 79.08 80.06 78.38 9,000 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |