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

93.50
-1.10
(-1.16%)
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
(2025-05-07) 		1.80 1.95% 8,944,400 -1,132,858 -41.5
92.50
102.40
93.50
2 tháng
(2025-04-08) 		13.50 16.71% 17,368,000 -1,374,770 -66.7
80.80
102.40
93.50
3 tháng
(2025-03-10) 		-10.50 -10.02% 25,071,900 -2,667,038 -177.7
80.80
104.80
93.50
6 tháng
(2024-12-09) 		-27.70 -22.70% 49,598,228 -7,459,131 -739.6
80.80
126.60
93.50
12 tháng
(2024-06-11) 		-26.90 -22.19% 84,487,267 -7,387,279 -756.9
80.80
135.60
93.50
24 tháng
(2023-06-19) 		16.80 21.68% 133,240,576 -10,797,828 -988.3
61.50
135.60
93.50
36 tháng
(2022-06-22) 		18.10 23.75% 142,051,866 -10,185,329 -939.9
61.50
135.60
93.50
60 tháng
(2020-07-02) 		35.40 60.10% 227,075,370 -1,123,812 -246.4
51.60
135.60
93.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |