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
(2024-10-22) 		6 5.26% 4,061,671 539,888 61.0
113.90
122
120
2 tháng
(2024-09-23) 		13.40 12.57% 7,949,881 1,382,010 156.6
102
122
120
3 tháng
(2024-08-23) 		8 7.14% 10,467,553 1,604,609 181.2
102
122
120
6 tháng
(2024-05-27) 		21.50 21.83% 37,002,345 635,576 55.2
98.50
135.60
120
12 tháng
(2023-11-27) 		51.30 74.67% 73,433,523 -918,173 -25.4
61.50
135.60
120
24 tháng
(2022-12-02) 		35 41.18% 84,108,194 -2,422,068 -128.7
61.50
135.60
120
36 tháng
(2021-12-07) 		40 50% 97,119,762 -1,388,923 -35.9
61.50
135.60
120
60 tháng
(2019-12-18) 		45 60% 203,538,840 -380,982 187.6
42.20
135.60
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
79.08
 25,000 80.06 80.06 79.08 900 820 0.0
19/11/2018
80.06
 32,100 80.46 81.05 69.19 23,800 0 1.9
16/11/2018
80.46
 14,002 79.47 80.46 79.27 1,800 0 0.1
15/11/2018
79.47
 18,600 81.84 82.04 79.08 3,800 500 0.3
14/11/2018
81.84
 12,900 80.95 81.94 80.56 6,300 0 0.5
13/11/2018
80.95
 101,042 81.65 83.03 80.56 55,300 50,000 0.5
12/11/2018
81.65
 48,300 79.47 81.65 79.08 32,900 600 2.6
09/11/2018
79.47
 22,164 79.57 79.97 78.28 14,400 0 1.2
08/11/2018
79.57
 7,800 79.17 80.26 79.57 4,300 0 0.3
07/11/2018
79.17
 4,260 79.57 80.06 79.17 0 200 -0.0
06/11/2018
79.57
 93,075 79.67 79.67 78.98 122,400 71,875 4.0
05/11/2018
79.67
 16,900 79.97 79.97 78.19 61,700 0 4.9
02/11/2018
79.97
 11,955 79.57 80.06 79.57 3,700 0 0.3
01/11/2018
79.57
 18,900 79.67 79.67 79.08 8,500 4,500 0.3
31/10/2018
79.67
 31,220 78.09 79.67 78.58 6,900 10,300 -0.3
30/10/2018
78.09
 29,800 79.08 79.17 77.10 4,000 5,900 -0.1
29/10/2018
79.08
 17,300 79.57 79.57 78.58 160,800 163,500 -0.2
26/10/2018
79.57
 4,788 79.08 80.06 79.17 103,000 100,900 0.2
25/10/2018
79.08
 118,868 79.47 79.47 78.09 252,700 244,600 0.6
24/10/2018
79.47
 20,020 80.06 80.06 79.08 1,700 3,400 -0.1
23/10/2018
80.06
 23,900 81.15 81.15 79.77 16,600 10,800 0.5
22/10/2018
81.15
 25,600 81.05 81.15 80.06 20,500 6,200 1.2
19/10/2018
81.05
 14,150 81.15 81.15 78.09 200 4,300 -0.3
18/10/2018
81.15
 51,320 81.25 82.04 80.26 41,420 32,510 0.7
17/10/2018
81.25
 7,500 80.95 82.04 81.05 300,100 301,500 -0.1
16/10/2018
80.95
 8,464 80.85 81.05 80.46 3,610 2,200 0.1
15/10/2018
80.85
 21,705 81.15 81.15 79.87 12,300 4,300 0.7
12/10/2018
81.15
 48,470 79.08 83.03 75.32 39,300 9,700 2.4
11/10/2018
79.08
 166,625 81.65 81.65 77.10 83,100 72,700 0.8
10/10/2018
81.65
 45,200 82.04 82.34 81.45 0 8,400 -0.7
09/10/2018
82.04
 29,120 83.03 84.02 82.04 1,600 6,500 -0.4
08/10/2018
83.03
 11,940 84.02 84.02 82.14 200 2,300 -0.2
05/10/2018
84.02
 12,350 85.01 85.01 83.03 1,500 1,600 -0.0
04/10/2018
85.01
 43,930 84.81 85.99 83.52 0 22,600 -1.9
03/10/2018
84.81
 32,402 85.01 85.99 84.02 3,800 4,200 -0.0
02/10/2018
85.01
 64,300 82.04 85.90 82.04 5,400 27,300 -1.9
01/10/2018
82.04
 26,110 85.20 87.97 82.04 3,800 8,300 -0.4
28/09/2018
85.20
 32,984 85.50 85.90 85.01 0 6,500 -0.6
27/09/2018
85.50
 62,810 85.99 85.99 84.41 200 37,300 -3.2
26/09/2018
85.99
 44,281 86.69 87.38 85.99 0 16,000 -1.4
25/09/2018
86.69
 76,436 86.88 87.97 86.29 42,100 31,500 0.9
24/09/2018
86.88
 92,997 84.71 87.48 84.31 90,500 88,700 0.2
21/09/2018
84.71
 69,568 83.03 85.01 82.63 23,148 1,900 1.8
20/09/2018: Cổ tức tiền mặt tỉ lệ: 9%
20/09/2018
83.03
 42,500 82.14 84.02 81.05 14,000 19,700 -0.5
19/09/2018
82.14
 100,097 83.12 83.12 81.16 61,800 77,900 -1.3
18/09/2018
83.12
 56,863 81.46 83.12 80.38 31,400 6,200 2.1
17/09/2018
81.46
 6,900 82.73 82.73 80.67 2,000 1,000 0.1
14/09/2018
82.73
 17,410 82.63 83.12 82.14 3,400 2,100 0.1
13/09/2018
82.63
 40,400 81.16 82.63 80.67 32,400 1,900 2.6
12/09/2018
81.16
 14,685 82.24 82.24 80.87 2,800 8,000 -0.4
11/09/2018
82.24
 22,125 81.65 82.34 81.26 13,430 0 0.0
10/09/2018
81.65
 21,500 80.67 82.14 80.67 11,500 3,300 0.7
07/09/2018
80.67
 19,900 78.91 81.06 78.33 3,600 0 0.3
06/09/2018
78.91
 10,596 79.21 79.30 78.42 74,100 75,100 0
05/09/2018
79.21
 76,300 80.28 80.67 78.72 31,900 35,700 -0.3
04/09/2018
80.28
 16,365 81.06 82.14 80.28 2,000 5,900 -0.3
31/08/2018
81.06
 38,085 81.36 81.65 81.06 2,410 17,200 -1.2
30/08/2018
81.36
 77,351 81.65 82.14 81.26 26,600 33,600 -0.6
29/08/2018
81.65
 36,510 83.02 83.02 81.26 2,950 14,100 -0.9
28/08/2018
83.02
 6,013 83.12 83.31 83.02 500 1,200 -0.1
27/08/2018
83.12
 29,610 83.22 84.10 82.53 8,000 5,900 0.2
24/08/2018
83.22
 93,800 81.55 83.31 81.85 75,300 62,300 1.1
23/08/2018
81.55
 25,770 81.94 82.63 81.55 600 8,700 -0.7
22/08/2018
81.94
 29,601 82.24 82.92 81.94 3,500 12,700 -0.8
21/08/2018
82.24
 35,424 83.12 83.12 81.16 3,300 90 0.3
20/08/2018
83.12
 55,350 84.10 85.07 83.12 100 0 0.0
17/08/2018
84.10
 64,260 85.07 87.52 83.70 101,100 151,200 -4.3
16/08/2018
85.07
 12,100 85.07 85.37 83.61 0 0 0
15/08/2018
85.07
 263,744 85.95 88.50 85.07 85,400 219,600 -11.9
14/08/2018
85.95
 58,449 86.64 86.64 85.27 55,500 67,900 -1.1
13/08/2018
86.64
 35,540 86.34 86.83 85.17 18,700 0 1.6
10/08/2018
86.34
 35,010 86.05 86.34 85.17 28,000 400 2.4
09/08/2018
86.05
 47,345 86.34 87.03 85.56 30,700 12,000 1.6
08/08/2018
86.34
 45,130 86.15 86.54 83.61 30,200 0 2.6
07/08/2018
86.15
 46,930 86.05 86.54 85.56 118,100 103,200 1.3
06/08/2018
86.05
 148,090 83.12 87.13 82.24 78,400 13,000 5.8
03/08/2018
83.12
 45,685 82.04 83.12 82.14 26,600 0 2.3
02/08/2018
82.04
 41,100 85.07 85.07 81.65 8,900 3,100 0.5
01/08/2018
85.07
 153,000 82.63 87.03 81.65 103,300 30,400 6.3
31/07/2018
82.63
 83,777 78.72 83.12 78.62 148,635 152,900 -0.3
30/07/2018
78.72
 99,938 78.62 82.63 78.62 121,738 136,600 -1.2
27/07/2018
78.62
 47,800 78.72 81.16 78.23 95,400 90,900 0.4
26/07/2018
78.72
 8,400 78.52 78.72 78.52 2,800 500 0.2
25/07/2018
78.52
 19,500 78.62 79.11 78.52 11,000 1,500 0.8
24/07/2018
78.62
 61,650 78.72 80.09 78.33 48,500 55,600 -0.6
23/07/2018
78.72
 37,933 78.81 78.91 78.23 222,200 215,400 0.5
20/07/2018
78.81
 17,016 78.91 79.01 78.62 300 7,900 -0.6
19/07/2018
78.91
 32,830 78.91 79.21 78.72 12,700 26,600 -1.1
18/07/2018
78.91
 133,910 79.21 79.40 78.62 63,500 86,700 -1.9
17/07/2018
79.21
 30,200 78.91 79.40 78.91 31,900 33,800 -0.2
16/07/2018
78.91
 3,400 78.91 80.18 78.81 200 1,700 -0.1
13/07/2018
78.91
 123,900 79.21 80.18 78.33 124,500 80,300 3.6
12/07/2018
79.21
 44,235 80.18 80.18 78.23 208,600 217,805 -0.7
11/07/2018
80.18
 16,600 83.12 83.12 79.79 5,300 4,300 0.1
10/07/2018
83.12
 69,400 82.14 83.12 82.73 975,800 956,900 1.6
09/07/2018
82.14
 8,712 83.61 84.10 82.14 2,000 1,000 0.1
06/07/2018
83.61
 20,640 83.12 84.00 83.12 207,600 206,400 0.1
05/07/2018
83.12
 78,853 84.10 85.07 83.12 555,100 543,810 1.0
04/07/2018
84.10
 37,620 86.05 87.03 83.61 121,100 141,500 -1.7
03/07/2018
86.05
 25,612 86.15 87.13 84.58 18,312 7,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |