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)
07/07/2017
49.47
 62,324 49.37 49.56 49.08 336,700 292,600 2.2
06/07/2017
49.37
 27,707 49.27 49.66 49.17 312,500 306,600 0.3
05/07/2017
49.27
 24,810 48.98 49.27 49.08 24,100 17,800 0.3
04/07/2017
48.98
 54,700 49.47 49.47 48.88 107,900 73,600 1.7
03/07/2017
49.47
 116,653 49.47 49.66 49.17 114,700 15,000 5.1
30/06/2017
49.47
 64,393 50.24 50.24 49.37 57,100 20,200 1.9
29/06/2017
50.24
 50,620 50.34 50.44 50.24 318,100 285,600 1.7
28/06/2017
50.34
 80,530 50.34 50.44 50.05 375,510 319,400 2.9
27/06/2017
50.34
 94,010 50.44 50.44 50.34 374,700 345,100 1.5
26/06/2017
50.44
 72,530 50.44 51.02 50.24 57,400 18,000 2.1
23/06/2017
50.44
 116,292 50.53 50.53 50.24 107,700 25,100 4.3
22/06/2017
50.53
 88,232 50.44 50.92 50.44 77,400 0 4.0
21/06/2017
50.44
 180,700 50.53 50.53 50.34 467,400 408,800 3.0
20/06/2017
50.53
 265,610 50.44 50.73 49.47 717,400 661,500 2.9
19/06/2017
50.44
 174,000 50.24 50.53 49.76 141,690 300 7.3
16/06/2017
50.24
 88,540 50.34 50.34 49.47 367,110 314,000 2.7
15/06/2017
50.34
 142,600 48.50 50.44 47.91 54,900 71,800 -0.0
14/06/2017
48.50
 115,925 47.53 48.50 47.53 54,900 71,800 -0.8
13/06/2017
47.53
 51,948 46.75 47.53 46.75 163,300 155,000 0.4
12/06/2017
46.75
 36,450 46.56 46.75 46.56 335,600 320,400 0.7
09/06/2017
46.56
 52,660 47.04 47.04 46.56 202,800 203,400 -0.0
08/06/2017
47.04
 28,004 46.65 47.04 46.46 190,200 173,300 0.8
07/06/2017
46.65
 68,680 47.04 47.04 46.56 202,500 175,000 1.3
06/06/2017
47.04
 23,588 46.56 47.04 46.46 6,600 800 0.3
05/06/2017
46.56
 21,299 46.56 46.56 46.36 19,800 100 0.9
02/06/2017
46.56
 309,009 46.46 46.65 46.46 422,800 415,700 0.3
01/06/2017
46.46
 129,900 46.56 46.75 46.17 343,000 319,300 1.1
31/05/2017
46.56
 14,500 46.36 46.65 46.26 900 0 0.0
30/05/2017
46.36
 18,800 47.33 47.33 46.26 1,100 600 0.0
29/05/2017
47.33
 23,160 47.53 47.53 46.56 5,600 900 0.2
26/05/2017
47.53
 16,430 47.72 47.72 47.14 7,700 0 0.4
25/05/2017
47.72
 97,605 47.82 47.82 47.43 45,900 17,500 1.4
24/05/2017
47.82
 49,335 47.91 48.11 47.62 160,400 127,500 1.6
23/05/2017
47.91
 36,150 48.01 48.01 47.82 13,000 700 0.6
22/05/2017
48.01
 20,900 48.11 48.20 47.72 11,200 0 0.6
19/05/2017
48.11
 27,120 48.11 48.30 47.72 21,000 900 1.0
18/05/2017
48.11
 92,100 47.91 48.30 47.82 87,500 35,800 2.6
17/05/2017
47.91
 18,035 48.11 48.11 46.56 7,100 800 0.3
16/05/2017
48.11
 26,520 48.50 48.59 48.11 212,600 202,700 0.5
15/05/2017
48.50
 128,660 48.50 48.98 48.30 117,900 57,700 3.0
12/05/2017
48.50
 159,710 48.50 48.69 48.40 691,000 661,300 1.5
11/05/2017
48.50
 167,810 48.01 48.88 48.01 811,610 789,800 1.1
10/05/2017
48.01
 28,720 47.91 48.11 47.62 217,720 200,000 0.9
09/05/2017
47.91
 37,600 47.91 48.01 47.62 35,800 0 1.8
08/05/2017
47.91
 40,206 47.62 48.40 47.53 28,500 2,800 1.3
05/05/2017
47.62
 13,000 47.72 48.01 47.53 0 0 0
04/05/2017
47.72
 23,220 47.53 48.01 47.53 1,000 600 0.0
03/05/2017
47.53
 35,630 48.11 48.11 41.71 302,500 306,900 -0.2
28/04/2017
48.11
 10,100 48.30 48.40 48.01 500 0 0.0
27/04/2017
48.30
 104,695 48.11 48.59 48.20 302,700 265,900 1.8
26/04/2017
48.11
 55,064 47.62 48.59 47.62 120,000 70,500 2.5
25/04/2017
47.62
 27,810 48.11 48.11 46.56 20,400 0 1.0
24/04/2017
48.11
 39,440 48.11 48.30 46.94 35,800 6,300 1.5
21/04/2017
48.11
 7,150 48.01 48.40 48.11 100 0 0.0
20/04/2017
48.01
 67,765 48.20 48.59 48.01 58,000 2,700 2.8
19/04/2017
48.20
 31,700 48.50 48.50 47.91 10,200 0 0.5
18/04/2017
48.50
 17,800 48.50 48.50 48.30 10,700 4,500 0.3
17/04/2017
48.50
 119,360 48.30 48.59 48.50 207,500 95,200 5.6
14/04/2017
48.30
 36,500 48.69 48.69 48.11 20,000 0 1
13/04/2017
48.69
 116,900 48.59 49.47 48.40 490,300 413,100 3.9
12/04/2017
48.59
 250,314 48.79 48.88 48.20 284,000 249,600 1.7
11/04/2017
48.79
 44,056 49.08 49.08 48.79 454,400 426,700 1.4
10/04/2017
49.08
 63,220 48.79 49.27 48.79 717,600 666,600 2.6
07/04/2017
48.79
 117,200 48.59 48.88 48.69 423,800 385,200 1.9
05/04/2017
48.59
 45,520 48.88 48.88 48.20 599,000 559,300 2.0
04/04/2017
48.88
 97,200 49.27 49.27 47.91 69,800 0 3.5
03/04/2017
49.27
 150,430 49.47 49.47 48.88 132,200 46,500 4.3
31/03/2017
49.47
 93,950 49.27 49.47 49.08 458,800 387,900 3.6
30/03/2017
49.27
 85,565 49.47 49.47 49.17 435,100 365,500 3.5
29/03/2017
49.47
 76,000 49.47 49.47 49.27 295,100 230,000 3.3
28/03/2017
49.47
 122,855 49.47 49.56 49.37 433,300 349,600 4.3
27/03/2017
49.47
 127,166 49.47 49.85 49.27 174,200 105,000 3.5
24/03/2017
49.47
 108,350 49.66 49.85 49.47 49,400 0 2.5
23/03/2017
49.66
 32,100 49.66 49.76 49.47 100,000 120,000 -1.0
22/03/2017
49.66
 84,210 49.66 50.05 49.47 45,300 500 2.3
21/03/2017
49.66
 35,800 49.85 50.14 49.47 7,900 0 0
20/03/2017
49.85
 90,216 50.05 50.34 49.37 31,300 0 1.6
17/03/2017
50.05
 60,127 50.24 50.34 49.47 31,247 0 1.6
16/03/2017
50.24
 84,110 49.47 50.44 49.47 278,000 218,500 3.1
15/03/2017
49.47
 173,310 49.95 49.95 48.98 123,300 11,300 5.7
14/03/2017
49.95
 87,459 50.44 50.44 49.47 227,100 180,000 2.4
13/03/2017
50.44
 127,017 50.44 50.53 50.24 99,400 0 5.2
10/03/2017
50.44
 195,620 50.44 50.63 50.24 652,000 582,500 3.6
09/03/2017
50.44
 127,420 50.44 50.82 50.24 574,800 489,900 4.4
08/03/2017
50.44
 70,957 50.92 51.21 50.24 12,800 1,000 0.6
07/03/2017
50.92
 258,765 50.92 51.40 50.24 144,100 39,400 5.5
06/03/2017
50.92
 759,866 49.37 51.79 49.66 380,000 342,900 1.9
03/03/2017
49.37
 183,946 49.37 49.95 49.17 123,500 20,800 5.2
02/03/2017
49.37
 141,079 48.79 49.66 48.98 85,600 0 4.3
01/03/2017
48.79
 321,140 49.66 49.85 48.30 199,300 23,800 8.9
28/02/2017
49.66
 121,050 50.34 51.40 49.37 23,300 0 1.2
27/02/2017
50.34
 175,885 49.85 51.89 49.27 30,900 45,100 -0.8
24/02/2017
49.85
 111,927 50.63 51.40 49.76 15,410 0 0.8
23/02/2017
50.63
 232,300 51.02 51.02 49.95 52,400 200 2.7
22/02/2017
51.02
 341,354 51.02 51.89 50.44 58,300 166,800 -5.7
21/02/2017
51.02
 187,430 50.92 51.31 50.73 52,200 80,000 -1.5
20/02/2017
50.92
 476,037 50.24 52.57 50.44 192,900 221,300 -1.5
17/02/2017
50.24
 284,679 49.76 50.24 49.47 216,400 105,030 5.7
16/02/2017
49.76
 416,440 49.95 50.05 49.47 267,700 156,500 5.7
15/02/2017
49.95
 363,659 49.56 50.05 49.56 395,200 347,600 2.4

Chính sách bảo mật | Điều khoản sử dụng |