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
(2024-10-21) 		4.40 3.81% 4,033,358 628,138 70.4
113.90
122
119.90
2 tháng
(2024-09-23) 		13.30 12.48% 7,810,481 1,404,210 158.4
102
122
119.90
3 tháng
(2024-08-22) 		6.20 5.45% 10,454,867 1,640,814 184.6
102
122
119.90
6 tháng
(2024-05-24) 		21.90 22.35% 37,474,210 672,776 58.4
98
135.60
119.90
12 tháng
(2023-11-27) 		51.20 74.53% 73,294,123 -895,973 -23.6
61.50
135.60
119.90
24 tháng
(2022-12-01) 		33.90 39.42% 84,040,840 -1,846,356 -79.0
61.50
135.60
119.90
36 tháng
(2021-12-06) 		41.40 52.74% 97,026,672 -1,377,823 -35.0
61.50
135.60
119.90
60 tháng
(2019-12-17) 		44.90 59.87% 203,438,343 -3,382 215.0
42.20
135.60
119.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
119.90
 171,965 118.50 121 118.30 16,404 5,500 1.3
01/07/2024
118.70
 554,470 122 122 115 79,100 144,100 -7.2
28/06/2024
122
 332,233 126.50 130 120 58,337 68,700 -1.3
27/06/2024
125.50
 407,576 127.50 127.70 123 62,400 103,900 -5.2
26/06/2024
128
 304,390 125.80 130 124.10 13,400 7,700 0.7
25/06/2024
126
 330,278 123 128 123 19,200 11,800 0.9
24/06/2024
127.60
 1,169,394 136 136 123.20 77,500 165,050 -11.3
21/06/2024
135.30
 499,409 135 137.80 134.50 88,250 136,500 -6.5
20/06/2024
134.40
 450,224 131.90 136.50 131 58,000 12,300 6.1
19/06/2024
131.90
 442,358 131.70 132 127.50 14,800 56,200 -5.3
18/06/2024
131.20
 310,691 130.40 134.90 130.40 103,000 125,200 -2.9
17/06/2024
131.60
 584,460 132 133 127 1,100 180,900 -23.6
14/06/2024
129.30
 1,024,066 137 138 129 138,350 458,800 -42.5
13/06/2024
135.60
 620,077 122.20 135.80 122.20 94,700 160,300 -8.2
12/06/2024
123.50
 308,369 121.30 124 120.50 284,901 152,300 16.2
11/06/2024
121.20
 514,097 121.90 124.30 120 92,100 256,200 -18.7
10/06/2024
121.90
 508,601 116 121.90 116 28,400 125,700 -11.4
07/06/2024
116
 424,362 113.30 118 113.30 0 0 0
06/06/2024
114.30
 336,983 114 115 112 40,500 43,040 -0.3
05/06/2024
113
 664,266 115 117.10 112.70 145,700 260,700 -13.1
04/06/2024
116
 502,831 111.90 117 111.90 143,700 194,500 -5.8
03/06/2024
111.90
 496,988 103.50 113.50 103.50 25,800 24,500 0.2
31/05/2024
103.50
 605,946 101.20 108.10 99.50 14,100 62,500 -5.1
30/05/2024
100.50
 548,896 102.60 102.60 97.90 121,801 148,900 -2.7
29/05/2024
103
 526,901 101.80 104.90 100.70 250,900 113,738 14.1
28/05/2024
101.80
 814,577 98.50 104.90 98.40 132,800 237,100 -10.5
27/05/2024
98.50
 356,455 98 98.50 95.90 139,800 180,030 -3.8
24/05/2024
98
 611,265 99.20 101.50 97.20 101,000 86,000 1.4
23/05/2024
100
 389,044 98 100 96.80 101,000 16,710 8.3
22/05/2024
98.10
 405,453 98.20 99.20 97.10 110,600 6,300 10.2
21/05/2024
97.50
 380,137 99.50 101 97.40 7,402 3,000 0.4
20/05/2024
99.60
 473,515 99.90 104 98.80 100,000 153,000 -5.3
17/05/2024
99
 1,081,534 97.90 101.50 97.20 355,000 384,800 -3.0
16/05/2024
97.90
 535,701 98.80 99.50 97.10 104,810 127,900 -2.3
15/05/2024
97.90
 469,958 97.70 101 97.70 433,100 457,100 -2.4
14/05/2024
98.50
 449,578 96 99 96 356,900 386,910 -2.9
13/05/2024
96.10
 613,115 99.50 99.50 95.80 150,800 346,000 -18.9
10/05/2024
99.90
 374,420 100.90 102.50 97.80 2,100 11,900 -1.0
09/05/2024
99.80
 552,685 98.80 103 98 104,700 101,200 0.4
08/05/2024
98.80
 591,909 97.90 98.90 96.40 126,712 109,100 1.7
07/05/2024
97.90
 483,879 98 99.10 96.30 98,600 45,100 5.3
06/05/2024
98.20
 607,627 94.20 101 94.20 5,209 152,300 -14.4
03/05/2024
94.40
 687,238 90.50 94.50 90.50 11,300 1,460 0.9
02/05/2024
90
 1,065,168 84.50 90.70 84.50 2,400 97,600 -8.3
26/04/2024
83.40
 218,143 81.50 84.50 80 110,232 4,500 8.7
25/04/2024
81.80
 369,212 83.20 83.20 80.30 33,030 123,600 -7.3
24/04/2024
83.90
 331,518 83.90 85 82.50 59,100 211,600 -12.7
23/04/2024
83.90
 251,548 84.30 85.90 83 75,300 80,000 -0.4
22/04/2024
84.30
 193,669 84.90 85 83.40 56,700 1,500 4.6
19/04/2024
84.40
 374,301 85 85 83.30 183,030 60,300 10.2
17/04/2024
85.50
 587,307 86 87 83.80 240,600 11,500 19.3
16/04/2024
86.50
 309,329 85.60 86.70 83.70 88,500 40,530 4.1
15/04/2024
85
 1,204,385 84.90 88 84 152,000 244,700 -8.1
12/04/2024
84.90
 228,111 84.80 85.50 84.30 100,500 6,900 8.0
11/04/2024
84.30
 240,472 85.20 85.60 83.50 120,400 24,400 8.0
10/04/2024
85.30
 297,158 84.50 86.40 84.50 50,500 25,400 2.1
09/04/2024
84.40
 190,101 83.80 84.50 83.50 80,100 34,700 3.8
08/04/2024
84.40
 155,799 84.90 84.90 83.40 102,000 0 8.5
05/04/2024
84.90
 294,570 83 86 83 20,000 5,000 1.2
04/04/2024
83.80
 159,652 83.70 84 83.20 42,030 2,600 3.3
03/04/2024
84.10
 437,950 84 84.70 83.50 51,800 24,700 2.3
02/04/2024
84
 107,080 83 85 83 32,200 13,000 1.6
01/04/2024
84.70
 143,156 84.70 85.10 83.60 11,700 3,000 0.7
29/03/2024
84.80
 125,045 84.80 85.80 84.10 50,010 6,600 3.7
28/03/2024
84.80
 190,750 84.90 85.90 84.10 400 8,900 -0.7
27/03/2024
84.30
 331,047 84.50 86 83.60 31,600 33,200 -0.2
26/03/2024
84.50
 160,665 84.40 85 83.30 18,510 40,500 -1.9
25/03/2024
83.90
 339,336 87.20 87.20 83.80 70,310 53,400 1.4
22/03/2024
85.60
 287,023 87 87.40 85 58,810 0 5.0
21/03/2024
86.50
 228,230 87.50 87.90 85.20 15,403 51,400 -3.1
20/03/2024
87.50
 357,417 85 87.80 84.60 97,224 153,300 -4.8
19/03/2024
85
 396,682 88 89.90 84.80 51,446 122,529 -6.1
18/03/2024
86.60
 461,745 89.40 93 85 1,800 11,800 -0.9
15/03/2024
89.40
 413,415 88 92 88 100 105,700 -9.4
14/03/2024
89.50
 192,420 90 90 88.20 8,200 100 0.7
13/03/2024
90
 650,770 86.50 90 86.50 156,300 101,100 5.0
12/03/2024
86.50
 804,552 83 87.50 82.70 138,600 228,200 -7.7
11/03/2024
84.10
 225,515 84.50 84.90 83 16,800 13,500 0.3
08/03/2024
84.20
 281,525 85.40 86.30 82.80 29,200 7,200 1.8
07/03/2024
84.40
 341,246 84.50 85.50 83.50 96,900 93,700 0.3
06/03/2024
84.90
 279,242 86 86 83.50 40,700 2,600 3.2
05/03/2024
85.50
 160,690 86.50 88 85.20 12,600 45,400 -2.8
04/03/2024
86
 662,594 83.50 86.50 83.20 294,400 458,803 -14.0
01/03/2024
83.80
 204,013 82.50 83.80 81.90 105,900 14,000 7.7
29/02/2024
83.20
 218,617 82.60 84 81.80 84,500 1,000 6.9
28/02/2024
83.60
 262,072 82.30 84 81.50 130,200 74,562 4.6
27/02/2024
82.50
 390,964 81 84 81 247,715 198,900 4.0
26/02/2024
81.10
 180,813 81.50 82 79.90 25,200 800 2.0
23/02/2024
81.50
 290,486 83 84 81 99,500 1,900 8.0
22/02/2024
83
 208,419 83 84.80 81.90 11,900 3,900 0.7
21/02/2024
83.50
 461,230 81.80 83.50 80.80 152,500 2,720 12.3
20/02/2024
82
 261,513 82 82.80 80.20 130,100 4,900 10.1
19/02/2024
81.60
 224,619 82.40 83.50 81 41,600 44,900 -0.3
16/02/2024
82.50
 426,700 80 83 79.20 162,500 6,000 12.6
15/02/2024
80
 193,292 80 84 79.30 64,100 21,100 3.4
07/02/2024
79.90
 201,120 80.10 82 79 7,400 4,700 0.2
06/02/2024
80.50
 181,905 80.90 81.70 79 55,001 2,500 4.2
05/02/2024
80.90
 410,133 77 81 77 76,000 2,473 5.9
02/02/2024
77.80
 443,211 77.80 80 75.90 9,700 5,500 0.3
01/02/2024
78.40
 438,143 77 79.30 75.90 19,802 18,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |