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
(2024-08-19) 		-6.20 -5.51% 2,823,800 458,466 52.4
106
113.90
106.30
2 tháng
(2024-07-22) 		-1.70 -1.57% 9,252,300 427,676 55.0
101.70
118
106.30
3 tháng
(2024-06-20) 		-28.10 -20.91% 19,028,700 357,964 34.1
101.70
135.30
106.30
6 tháng
(2024-03-22) 		20.70 24.18% 45,897,300 -169,507 -52.0
81.80
135.60
106.30
12 tháng
(2023-09-25) 		29.10 37.69% 67,139,700 -2,675,447 -203.4
61.50
135.60
106.30
24 tháng
(2022-09-29) 		24.30 29.63% 77,723,526 -3,151,843 -225.0
61.50
135.60
106.30
36 tháng
(2021-10-04) 		21.30 25.06% 92,238,040 -2,206,823 -139.7
61.50
135.60
106.30
60 tháng
(2019-10-15) 		29.30 38.05% 197,055,201 -974,598 91.9
42.20
135.60
106.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
81.80
 369,000 83.20 83.20 80.30 33,030 123,600 -7.3
24/04/2024
82.90
 331,500 83.90 85 82.50 59,100 211,600 -12.7
23/04/2024
83.90
 251,400 84.30 85.90 83 75,300 80,000 -0.4
22/04/2024
84.30
 193,600 84.90 85 83.40 56,700 1,500 4.6
19/04/2024
84.40
 374,100 85 85 83.30 183,030 60,300 10.2
17/04/2024
85.50
 587,100 86 87 83.80 240,600 11,500 19.3
16/04/2024
86.50
 309,200 85.60 86.70 83.70 88,500 40,530 4.1
15/04/2024
85
 1,203,900 84.90 88 84 152,000 244,700 -8.1
12/04/2024
84.90
 228,000 84.80 85.50 84.30 100,500 6,900 8.0
11/04/2024
84.30
 240,300 85.20 85.60 83.50 120,400 24,400 8.0
10/04/2024
85.30
 297,000 84.50 86.40 84.50 50,500 25,400 2.1
09/04/2024
84.40
 190,100 83.80 84.50 83.50 80,100 34,700 3.8
08/04/2024
84.40
 155,700 84.90 84.90 83.40 102,000 0 8.5
05/04/2024
84.90
 294,500 83 86 83 20,000 5,000 1.2
04/04/2024
83.80
 159,600 83.70 84 83.20 42,030 2,600 3.3
03/04/2024
84.10
 437,900 84 84.70 83.50 51,800 24,700 2.3
02/04/2024
84
 107,000 83 85 83 32,200 13,000 1.6
01/04/2024
84.70
 143,100 84.70 85.10 83.60 11,700 3,000 0.7
29/03/2024
84.80
 124,900 84.80 85.80 84.10 50,010 6,600 3.7
28/03/2024
84.80
 190,600 84.90 85.90 84.10 400 8,900 -0.7
27/03/2024
84.30
 330,900 84.50 86 83.60 31,600 33,200 -0.2
26/03/2024
84.50
 160,400 84.40 85 83.30 18,510 40,500 -1.9
25/03/2024
83.90
 339,100 85.60 87.20 83.80 70,310 53,400 1.4
22/03/2024
85.60
 286,800 86.50 87.40 85 58,810 0 5.0
21/03/2024
86.50
 228,200 87.50 87.90 85.20 15,403 51,400 -3.1
20/03/2024
87.50
 357,200 85 87.80 84.60 97,224 153,300 -4.8
19/03/2024
85
 396,600 86.60 89.90 84.80 51,446 122,529 -6.1
18/03/2024
86.60
 461,400 89.40 93 85 1,800 11,800 -0.9
15/03/2024
89.40
 413,100 89.50 92 88 100 105,700 -9.4
14/03/2024
89.50
 192,200 90 90 88.20 8,200 100 0.7
13/03/2024
90
 650,300 86.50 90 86.50 156,300 101,100 5.0
12/03/2024
86.50
 804,200 84.10 87.50 82.70 138,600 228,200 -7.7
11/03/2024
84.10
 225,300 84.20 84.90 83 16,800 13,500 0.3
08/03/2024
84.20
 281,400 84.40 86.30 82.80 29,200 7,200 1.8
07/03/2024
84.40
 341,200 84.90 85.50 83.50 96,900 93,700 0.3
06/03/2024
84.90
 278,900 85.50 86 83.50 40,700 2,600 3.2
05/03/2024
85.50
 160,400 86 88 85.20 12,600 45,400 -2.8
04/03/2024
86
 661,900 83.80 86.50 83.20 294,400 458,803 -14.0
01/03/2024
83.80
 203,900 83.20 83.80 81.90 105,900 14,000 7.7
29/02/2024
83.20
 218,500 83.60 84 81.80 84,500 1,000 6.9
28/02/2024
83.60
 261,900 82.50 84 81.50 130,200 74,562 4.6
27/02/2024
82.50
 390,900 81.10 84 81 247,715 198,900 4.0
26/02/2024
81.10
 180,600 81.50 82 79.90 25,200 800 2.0
23/02/2024
81.50
 290,200 83 84 81 99,500 1,900 8.0
22/02/2024
83
 208,100 83.50 84.80 81.90 11,900 3,900 0.7
21/02/2024
83.50
 461,000 82 83.50 80.80 152,500 2,720 12.3
20/02/2024
82
 261,200 81.60 82.80 80.20 130,100 4,900 10.1
19/02/2024
81.60
 224,400 82.50 83.50 81 41,600 44,900 -0.3
16/02/2024
82.50
 426,200 80 83 79.20 162,500 6,000 12.6
15/02/2024
80
 192,900 79.90 84 79.30 64,100 21,100 3.4
07/02/2024
79.90
 200,800 80.50 82 79 7,400 4,700 0.2
06/02/2024
80.50
 181,600 80.90 81.70 79 55,001 2,500 4.2
05/02/2024
80.90
 409,400 77.80 81 77 76,000 2,473 5.9
02/02/2024
77.80
 442,900 78.40 80 75.90 9,700 5,500 0.3
01/02/2024
78.40
 437,800 77.40 79.30 75.90 19,802 18,400 0.1
31/01/2024
77.40
 785,400 72.20 79.50 71.90 207,500 105,900 7.7
30/01/2024
72.20
 413,200 69.70 73.70 70.30 186,600 500 13.4
29/01/2024
69.70
 201,900 72 72 69.60 3,200 5,000 -0.1
26/01/2024
72
 409,600 69.10 72 68.50 183,700 86,300 6.9
25/01/2024
69.10
 364,000 66.30 69.60 65.60 193,000 300 13.2
24/01/2024
66.30
 139,200 65.90 66.50 65.20 24,310 300 1.6
23/01/2024
65.90
 112,500 65.70 66 65.30 31,905 100 2.1
22/01/2024
65.70
 117,400 66.50 66.80 65.60 25,500 11,100 1.0
19/01/2024
66.50
 163,000 65.10 66.60 65.20 28,400 75,100 -3.0
18/01/2024
65.10
 82,100 65.70 65.70 64.50 112,800 1,200,100 -71.5
17/01/2024
65.70
 122,500 64.30 65.80 64.10 81,000 363,100 -18.2
16/01/2024
64.30
 120,400 64.20 64.60 63.50 14,301 3,700 0.7
15/01/2024
64.20
 107,800 64.50 65 64.20 2,701 4,000 -0.1
12/01/2024
64.50
 135,800 65 65.10 64.10 858,909 800,000 3.8
11/01/2024
65
 190,400 65.30 66 64.80 853,517 822,900 2.0
10/01/2024
65.30
 84,300 65.60 66 65.20 110 0 0.0
09/01/2024
65.60
 220,500 65.40 66.80 65.20 44,800 301,500 -16.0
08/01/2024
65.40
 124,000 65.40 66 64.40 48,300 0 3.2
05/01/2024
65.40
 107,000 65.20 65.90 64.60 22,800 32,000 -0.6
04/01/2024
65.20
 195,400 65.80 66.20 65 57,400 20,800 2.4
03/01/2024
65.80
 149,900 63.90 66.50 64 24,925 0 1.6
02/01/2024
63.90
 141,900 66 66 63.50 80,200 478,800 -24.4
29/12/2023
66
 608,700 63.60 66 62.40 319,300 387,600 -4.1
28/12/2023
63.60
 260,200 64.30 64.30 63.50 125,400 185,000 -3.8
27/12/2023
64.30
 271,100 64.80 65 64.10 402,900 387,900 1.0
26/12/2023
64.80
 217,500 64 65.30 64 273,800 311,600 -2.4
25/12/2023
64
 429,500 62.20 64.50 62.20 111,700 159,100 -3.0
22/12/2023
62.20
 169,300 61.50 62.80 61.20 41,500 116,300 -4.6
21/12/2023
61.50
 412,400 62.30 62.30 60.90 181,200 379,570 -12.2
20/12/2023
62.30
 391,200 63.80 63.80 61.30 28,552 282,800 -15.7
19/12/2023
63.80
 144,100 64.40 65.30 63 28,800 87,000 -3.7
18/12/2023
64.40
 85,600 64.50 65.50 64.10 27,300 1,100 1.7
15/12/2023
64.50
 97,200 64.50 64.50 63.20 513,313 528,310 -1.0
14/12/2023
64.50
 134,400 64.80 65 63.70 703,300 784,300 -5.2
13/12/2023
64.80
 110,100 65.80 66.10 64.20 23,500 64,400 -2.7
12/12/2023
65.80
 161,700 66.60 67 64.60 12,400 236,400 -14.3
11/12/2023
66.60
 18,800 66.30 66.60 66.30 200 9,200 -0.6
08/12/2023
66.30
 100,200 66.70 67 66 1,700 75,100 -4.9
07/12/2023
66.70
 56,800 67.70 67.70 66.50 1,100 40,300 -2.6
06/12/2023
67.70
 69,000 67.10 67.80 66.90 6,500 31,700 -1.7
05/12/2023
67.10
 32,100 67.20 68 67.10 100 10,100 -0.7
04/12/2023
67.20
 88,000 67.70 69.40 63 4,800 21,100 -1.1
01/12/2023
67.70
 35,200 67.90 68.10 67.40 8,200 23,500 -1.0
30/11/2023
67.90
 56,200 68.60 69.30 67.90 4,700 42,600 -2.6
29/11/2023
68.60
 149,600 69 72.70 68 105,700 142,401 -2.5

Chính sách bảo mật | Điều khoản sử dụng |