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

120
1.20
(1.01%)
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)
30/01/2018
101.89
 122,156 100.72 103.65 101.70 38,000 67,415 -3.1
29/01/2018
100.72
 298,073 106.00 106.00 100.72 50,213 128,400 -8.1
26/01/2018
106.00
 149,068 106.68 107.56 102.67 20,510 4,950 1.7
25/01/2018
106.68
 126,860 109.32 110.50 106.59 6,600 21,000 -1.6
24/01/2018
109.32
 236,875 111.48 113.43 107.56 101,200 156,850 -6.3
23/01/2018
111.48
 619,852 105.61 115.39 105.61 181,900 380,500 -22.5
22/01/2018
105.61
 174,750 102.67 109.52 102.09 19,300 92,600 -7.9
19/01/2018
102.67
 305,595 102.67 105.31 100.72 108,700 281,200 -17.9
18/01/2018
102.67
 516,005 103.16 103.16 99.84 336,400 410,500 -7.5
17/01/2018
103.16
 252,210 104.14 105.51 102.67 154,030 146,900 0.7
16/01/2018
104.14
 124,435 106.29 106.29 104.04 50,900 73,200 -2.4
15/01/2018
106.29
 77,336 109.42 109.42 103.65 24,000 37,300 -1.4
12/01/2018
109.42
 186,017 107.56 110.01 107.56 58,400 121,700 -7.1
11/01/2018
107.56
 233,910 104.14 109.52 101.70 183,000 268,500 -9.5
10/01/2018
104.14
 392,093 109.52 109.52 100.72 295,320 272,100 2.5
09/01/2018
109.52
 361,593 114.02 114.02 107.56 200,200 260,700 -6.9
08/01/2018
114.02
 107,483 116.36 116.36 112.45 12,200 51,900 -4.6
05/01/2018
116.36
 215,982 116.36 118.32 115.29 181,300 164,000 2.0
04/01/2018
116.36
 189,522 111.96 116.36 108.54 131,000 172,800 -4.7
03/01/2018
111.96
 361,440 116.36 125.17 111.48 80,430 226,310 -17.0
02/01/2018
116.36
 169,087 106.10 117.34 105.12 247,800 231,100 1.9
29/12/2017
106.10
 220,219 107.56 109.52 100.72 25,200 85,600 -6.6
28/12/2017
107.56
 166,110 100.72 109.52 100.72 62,000 12,000 5.3
27/12/2017
100.72
 173,095 97.00 101.89 96.81 25,500 41,000 -1.6
26/12/2017
97.00
 76,476 95.24 97.30 94.36 18,600 300 1.8
25/12/2017
95.24
 50,777 95.34 95.34 92.02 14,800 800 1.4
22/12/2017
95.34
 206,441 94.66 96.03 91.92 141,400 58,000 8.2
21/12/2017
94.66
 157,791 91.04 97.59 91.14 51,100 1,000 4.9
20/12/2017
91.04
 147,210 88.98 91.92 89.18 44,700 33,500 1.0
19/12/2017
88.98
 284,354 87.91 89.96 87.81 420,500 345,800 6.8
18/12/2017
87.91
 97,197 86.15 88.98 86.05 37,000 68,010 -2.8
15/12/2017
86.15
 68,161 84.58 86.93 84.58 28,700 50,110 -1.9
14/12/2017
84.58
 181,280 83.61 84.58 82.14 127,000 145,480 -1.6
13/12/2017
83.61
 67,620 84.58 85.37 80.18 34,700 20,200 1.2
12/12/2017
84.58
 160,470 85.07 86.15 82.24 26,000 62,400 -3.2
11/12/2017
85.07
 58,410 87.32 87.32 85.07 2,000 32,700 -2.7
08/12/2017
87.32
 116,870 88.01 88.01 84.88 6,600 91,300 -7.4
07/12/2017
88.01
 57,501 87.03 88.10 87.03 2,200 39,200 -3.3
06/12/2017
87.03
 280,628 88.30 88.50 85.07 218,600 167,820 4.6
05/12/2017
88.30
 217,136 94.36 94.36 85.07 77,600 116,800 -3.7
04/12/2017
94.36
 233,655 86.05 94.36 87.03 115,740 91,100 2.3
01/12/2017
86.05
 303,976 82.14 87.03 81.65 305,400 352,100 -4.0
30/11/2017
82.14
 463,467 81.55 82.63 80.28 374,600 423,100 -4.1
29/11/2017
81.55
 52,800 81.16 82.43 80.18 21,700 106,200 -7.0
28/11/2017
81.16
 95,200 80.18 82.24 80.18 121,600 106,800 1.2
27/11/2017
80.18
 124,450 79.21 80.67 79.99 66,350 87,600 -1.7
24/11/2017
79.21
 147,000 80.67 82.63 79.21 290,500 326,900 -3.0
23/11/2017
80.67
 86,106 83.61 85.95 80.67 26,900 86,500 -4.8
22/11/2017
83.61
 84,810 79.69 84.10 79.21 137,436 81,300 4.7
21/11/2017
79.69
 66,900 81.46 81.46 76.76 8,300 39,000 -2.5
20/11/2017
81.46
 100,190 80.57 83.12 79.89 213,600 189,000 2.0
17/11/2017
80.57
 105,530 80.67 81.16 80.18 146,070 162,700 -1.4
16/11/2017
80.67
 42,274 79.60 80.67 79.99 25,100 5,400 1.6
15/11/2017
79.60
 54,235 78.72 81.16 78.23 68,700 84,800 -1.3
14/11/2017
78.72
 137,202 79.21 81.65 78.23 40,400 65,500 -2.1
13/11/2017
79.21
 116,285 75.69 81.65 75.20 134,300 135,700 -0.1
10/11/2017
75.69
 52,755 73.53 75.98 73.73 24,600 9,100 1.2
09/11/2017: Cổ tức tiền mặt tỉ lệ: 6%
09/11/2017
73.53
 94,040 71.58 73.83 71.48 24,300 0 1.8
08/11/2017
71.58
 125,605 69.83 73.23 69.54 274,300 239,800 2.5
07/11/2017
69.83
 50,970 67.70 70.32 67.89 18,000 7,825 0.7
06/11/2017
67.70
 40,900 68.48 68.67 67.70 18,000 17,900 0.0
03/11/2017
68.48
 49,902 68.86 68.86 68.38 7,600 0 0.5
02/11/2017
68.86
 78,700 67.89 70.61 67.70 44,000 3,200 2.9
01/11/2017
67.89
 17,600 68.67 68.67 67.41 12,500 0 0.9
31/10/2017
68.67
 41,800 67.89 68.86 66.92 24,200 0 1.7
30/10/2017
67.89
 112,730 69.74 70.80 67.80 47,100 46,000 0.1
27/10/2017
69.74
 96,368 68.86 69.83 68.38 130,300 127,400 0.2
26/10/2017
68.86
 137,670 70.80 70.80 67.89 63,400 99,400 -2.6
25/10/2017
70.80
 159,070 67.02 71.29 66.92 51,970 66,600 -1.0
24/10/2017
67.02
 27,525 66.44 67.41 66.15 4,025 1,200 0.2
23/10/2017
66.44
 11,510 66.73 66.92 65.95 2,000 0 0.1
20/10/2017
66.73
 17,400 66.83 66.83 65.95 15,200 0 1.0
19/10/2017
66.83
 12,510 66.92 66.92 65.76 9,400 1,000 0.6
18/10/2017
66.92
 82,318 66.73 67.41 65.37 79,500 55,100 0
17/10/2017
66.73
 25,636 67.41 67.89 65.95 14,600 9,500 0.4
16/10/2017
67.41
 95,780 66.73 68.86 66.92 71,825 76,000 -0.3
13/10/2017
66.73
 35,611 64.30 66.73 64.21 18,000 16,500 0
12/10/2017
64.30
 55,258 64.98 64.98 64.01 41,000 14,500 1.8
11/10/2017
64.98
 19,202 64.98 64.98 64.21 307,600 312,000 -0.3
10/10/2017
64.98
 38,643 64.60 65.47 63.72 18,700 12,000 0.4
09/10/2017
64.60
 22,900 64.69 64.98 63.14 17,300 11,600 0.4
06/10/2017
64.69
 21,700 64.98 64.98 64.01 8,300 12,000 -0.2
05/10/2017
64.98
 51,200 65.66 66.34 64.50 22,900 17,800 0.4
04/10/2017
65.66
 195,630 65.86 66.54 64.98 145,500 177,900 -2.2
03/10/2017
65.86
 45,543 65.86 66.92 63.04 34,300 12,000 1.5
02/10/2017
65.86
 56,619 67.51 67.51 65.86 29,600 57,000 -1.8
29/09/2017
67.51
 144,740 66.15 68.86 66.15 357,400 385,500 -2.0
28/09/2017
66.15
 90,250 61.98 67.41 61.10 52,600 16,800 2.4
27/09/2017
61.98
 103,133 62.07 62.07 60.52 64,800 62,000 0.2
26/09/2017
62.07
 25,715 62.27 62.27 60.13 20,500 12,000 0.5
25/09/2017
62.27
 77,740 62.07 62.27 60.62 57,400 45,400 0.8
22/09/2017
62.07
 57,673 59.65 62.46 60.13 35,100 32,200 0.3
21/09/2017
59.65
 33,680 59.65 61.10 58.49 19,400 12,000 0.5
20/09/2017
59.65
 75,855 58.19 59.65 57.03 51,800 12,400 2.4
19/09/2017
58.19
 60,938 55.96 58.19 55.67 55,400 12,000 2.6
18/09/2017
55.96
 23,220 57.42 57.42 55.96 86,700 88,100 -0.1
15/09/2017
57.42
 42,870 56.84 57.42 56.64 752,140 727,540 1.5
14/09/2017
56.84
 21,945 56.06 57.13 55.77 214,360 191,060 1.4
13/09/2017
56.06
 39,030 57.13 57.13 55.77 34,100 30,200 0.2
12/09/2017
57.13
 59,040 57.71 57.71 56.16 41,600 50,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |