Tổng Công ty Cảng Hàng không Việt Nam - CTCP (acv)

106.10
-1
(-0.93%)
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)
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
02/07/2018
86.15
 23,304 89.47 89.47 86.05 6,100 3,000 0.3
29/06/2018
89.47
 144,129 89.96 90.35 87.91 142,400 86,300 5.1
28/06/2018
89.96
 234,560 90.45 90.94 87.03 233,100 143,400 8.3
27/06/2018
90.45
 307,900 88.01 91.04 85.07 295,613 148,600 13.6
26/06/2018
88.01
 19,903 90.45 90.45 86.05 17,500 16,000 0.1
25/06/2018
90.45
 146,817 89.96 90.94 89.96 126,110 23,808 9.5
22/06/2018
89.96
 125,810 86.05 90.94 88.01 312,000 227,400 7.8
21/06/2018
86.05
 9,301 88.01 88.01 85.07 6,400 1,800 0.4
20/06/2018
88.01
 65,085 83.12 88.50 85.07 122,500 91,900 2.8
19/06/2018
83.12
 133,450 86.44 86.44 80.38 11,820 9,700 0
18/06/2018
86.44
 21,238 87.03 88.01 85.07 0 6,300 -0.6
15/06/2018
87.03
 25,731 88.59 88.59 86.34 1,900 6,700 -0.4
14/06/2018
88.59
 24,845 90.45 90.65 88.20 600,300 606,100 -0.5
13/06/2018
90.45
 24,350 91.92 91.92 89.67 129,000 117,500 1.1
12/06/2018
91.92
 42,648 94.07 94.07 88.98 20,341 6,600 1.3
11/06/2018
94.07
 190,966 87.52 94.95 86.05 91,000 5,200 8.0
08/06/2018
87.52
 41,340 86.44 88.01 85.07 33,300 700 2.9
07/06/2018
86.44
 28,295 86.15 87.03 85.07 215,502 200,000 1.4
06/06/2018
86.15
 29,515 88.50 88.50 85.07 4,100 8,500 -0.4
05/06/2018
88.50
 88,821 86.05 88.69 86.05 159,700 141,100 1.7
04/06/2018
86.05
 41,046 79.21 86.05 80.18 35,200 7,800 2.3
01/06/2018
79.21
 41,816 78.72 80.87 77.74 31,400 19,500 1.0
31/05/2018
78.72
 36,616 77.45 78.72 78.23 361,400 361,500 0
30/05/2018
77.45
 166,221 78.23 80.67 75.49 433,100 438,160 -0.4
29/05/2018
78.23
 51,560 78.23 78.23 76.17 32,113 0 2.5
28/05/2018
78.23
 90,111 79.40 79.40 77.74 115,010 71,400 3.5
25/05/2018
79.40
 26,305 80.18 80.18 79.21 207,747 194,695 1.1
24/05/2018
80.18
 42,900 80.28 81.16 79.69 38,500 23,500 1.2
23/05/2018
80.28
 94,330 82.53 82.53 73.34 68,200 64,500 0.3
22/05/2018
82.53
 89,483 85.07 85.07 80.38 269,940 219,040 4.2
21/05/2018
85.07
 9,000 85.07 87.03 85.07 203,600 200,000 0.3
18/05/2018
85.07
 54,910 85.37 85.95 84.88 160,760 142,260 1.6
17/05/2018
85.37
 8,800 86.05 86.54 85.37 6,900 3,700 0.3
16/05/2018
86.05
 20,900 86.05 86.15 85.07 8,900 6,200 0.2
15/05/2018
86.05
 57,980 88.01 88.01 85.95 17,120 42,800 -2.3
14/05/2018
88.01
 29,320 87.62 88.01 86.25 6,600 1,900 0.4
11/05/2018
87.62
 24,400 87.52 88.01 86.15 22,000 2,000 1.8
10/05/2018
87.52
 88,390 87.91 88.10 87.03 224,900 211,800 1.2
09/05/2018
87.91
 25,544 88.01 88.50 86.05 108,800 98,500 0.9
08/05/2018
88.01
 65,216 89.67 90.94 87.03 88,922 110,000 -1.9
07/05/2018
89.67
 153,640 86.25 89.67 84.58 129,630 97,100 2.9
04/05/2018
86.25
 18,101 86.25 86.64 85.56 205,900 200,200 0
03/05/2018
86.25
 50,210 86.05 86.54 84.58 134,400 106,100 2.5
02/05/2018
86.05
 29,958 87.52 87.52 85.86 317,210 312,000 0.5
27/04/2018
87.52
 62,614 87.71 88.01 85.27 28,212 30,500 -0.2
26/04/2018
87.71
 86,025 87.91 88.01 87.03 63,608 8,600 4.9

Chính sách bảo mật | Điều khoản sử dụng |