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

119.40
-0.10
(-0.08%)
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)
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
24/04/2018
87.91
 35,004 88.50 88.98 87.03 13,219 200 1.2
23/04/2018
88.50
 48,392 89.67 89.67 88.50 26,400 6,100 0
20/04/2018
89.67
 65,529 90.06 90.06 88.01 22,038 9,100 1.2
19/04/2018
90.06
 54,270 89.96 90.35 88.98 39,600 1,300 3.5
18/04/2018
89.96
 52,410 90.84 90.94 88.98 208,300 220,600 -1.1
17/04/2018
90.84
 54,412 91.62 91.62 90.16 20,410 2,900 1.6
16/04/2018
91.62
 61,770 92.31 92.31 91.14 43,400 11,500 3.0
13/04/2018
92.31
 50,330 92.11 92.80 91.53 14,400 200 1.3
12/04/2018
92.11
 39,417 90.94 92.21 90.94 4,700 300 0.4
11/04/2018
90.94
 87,353 91.72 92.02 90.94 44,900 31,500 0
10/04/2018
91.72
 68,072 93.87 93.87 90.94 5,800 10,000 -0.4
09/04/2018
93.87
 92,690 91.92 94.85 87.52 31,900 50,100 -1.7
06/04/2018
91.92
 151,298 93.29 93.58 90.26 24,300 18,400 0.6
05/04/2018
93.29
 153,683 96.71 96.71 92.90 13,700 100 1.3
04/04/2018
96.71
 159,942 101.21 101.21 93.78 58,100 50,900 0.7
03/04/2018
101.21
 234,868 102.58 102.67 101.21 163,600 78,800 8.9
02/04/2018
102.58
 236,314 103.75 105.61 101.31 178,400 117,900 6.4
30/03/2018
103.75
 284,222 98.27 104.92 98.76 133,900 1,800 13.9
29/03/2018
98.27
 316,988 93.87 99.74 93.87 124,700 88,900 3.6
28/03/2018
93.87
 88,975 94.66 94.95 92.41 517,200 3,515 41.8
27/03/2018
94.66
 228,192 89.47 94.85 89.57 83,800 30,517 5.1
26/03/2018
89.47
 53,713 87.62 89.47 86.74 47,400 9,640 3.4
23/03/2018
87.62
 98,270 89.18 89.18 86.05 61,625 11,810 4.5
22/03/2018
89.18
 154,421 88.98 89.96 88.01 103,700 100 9.4
21/03/2018
88.98
 82,946 87.52 88.98 86.15 47,200 1,600 4.1
20/03/2018
87.52
 158,720 89.67 90.45 86.83 15,600 50,200 -3.1
19/03/2018
89.67
 99,880 92.90 93.87 89.18 37,200 58,410 -2.0
16/03/2018
92.90
 81,009 90.35 92.90 89.18 20,000 3,100 1.6
15/03/2018
90.35
 114,203 93.58 94.17 89.57 8,900 24,000 -1.4
14/03/2018
93.58
 72,948 95.83 95.83 93.38 1,810 0 0.2
13/03/2018
95.83
 32,375 97.20 97.30 95.63 5,417 2,600 0.3
12/03/2018
97.20
 196,683 96.51 99.74 96.51 84,700 52,913 3.2
09/03/2018
96.51
 65,200 95.73 97.00 95.34 30,750 33,000 -0.2
08/03/2018
95.73
 37,190 95.34 95.73 94.85 22,000 0 2.1
07/03/2018
95.34
 59,443 96.71 98.27 94.85 34,200 16,300 1.7
06/03/2018
96.71
 112,953 95.83 96.71 93.97 69,060 7,200 6.0
05/03/2018
95.83
 158,210 96.91 98.27 94.85 62,610 1,900 6.0
02/03/2018
96.91
 144,790 97.39 99.45 93.87 50,500 4,900 4.6
01/03/2018
97.39
 247,668 97.79 101.70 96.81 16,122 51,100 -3.5
28/02/2018
97.79
 315,010 90.94 97.79 90.35 224,300 713,900 -47.4
27/02/2018
90.94
 78,802 90.94 90.94 89.96 5,520 33,200 -2.6
26/02/2018
90.94
 121,595 90.16 92.90 88.98 53,700 107,800 -5.0
23/02/2018
90.16
 100,029 89.96 90.94 88.98 141,410 117,200 2.2
22/02/2018
89.96
 90,920 90.94 91.43 89.57 51,400 68,000 -1.5
21/02/2018
90.94
 177,815 89.96 94.85 89.96 97,200 148,100 -4.7
13/02/2018
89.96
 320,825 90.94 90.94 89.77 223,800 313,500 -8.3
12/02/2018
90.94
 190,916 89.86 91.43 88.01 130,200 152,200 -2.0
09/02/2018
89.86
 258,688 90.26 90.26 81.16 532,700 465,200 6.1
08/02/2018
90.26
 135,101 88.98 90.35 88.98 121,500 89,000 3.0
07/02/2018
88.98
 235,482 86.05 92.90 87.03 129,323 127,000 0.2
06/02/2018
86.05
 531,625 91.92 91.92 81.16 917,120 801,600 9.8
05/02/2018
91.92
 69,600 96.81 96.81 91.92 40,425 16,700 2.3
02/02/2018
96.81
 201,821 94.26 97.79 94.36 120,840 155,100 -3.4
01/02/2018
94.26
 209,841 97.69 99.84 92.50 48,210 77,000 -2.8
31/01/2018
97.69
 174,385 101.89 103.16 97.69 9,050 47,700 -3.9

Chính sách bảo mật | Điều khoản sử dụng |