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

94.10
-0.60
(-0.63%)
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
(2025-04-01) 		-5 -5.05% 10,171,200 -411,160 -45.6
80.80
99.10
94.10
2 tháng
(2025-03-03) 		-11.80 -11.14% 17,710,500 -2,025,770 -191.7
80.80
107.90
94.10
3 tháng
(2025-02-03) 		-28.30 -23.12% 27,232,810 -2,981,969 -293.8
80.80
124.80
94.10
6 tháng
(2024-11-04) 		-19.80 -17.38% 46,256,492 -7,294,605 -821.6
80.80
126.60
94.10
12 tháng
(2024-05-06) 		-4.10 -4.18% 88,835,893 -6,795,515 -776.3
80.80
135.60
94.10
24 tháng
(2023-05-12) 		13.40 16.60% 124,035,940 -9,592,501 -944.0
61.50
135.60
94.10
36 tháng
(2022-05-17) 		8.30 9.67% 133,779,280 -9,014,656 -895.2
61.50
135.60
94.10
60 tháng
(2020-05-27) 		34.20 57.10% 227,150,645 -649,105 -244.6
51.60
135.60
94.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
125.70
 312,571 124.30 127.50 124.30 103,619 99,800 0.5
28/11/2024
124.30
 413,476 121.30 125.40 121.30 2,103 119,000 -14.5
27/11/2024
122
 423,861 120 122.70 119.10 72,100 168,400 -11.7
26/11/2024
119.90
 226,284 119 121.30 118.60 30,300 29,000 0.1
25/11/2024
118.70
 178,308 120.50 123 118.50 5,300 50,700 -5.4
22/11/2024
119.70
 134,767 119.50 120.90 119.40 16,000 40,900 -3.0
21/11/2024
120
 139,661 119.20 120.80 118.20 1,000 16,000 -1.8
20/11/2024
119.90
 169,817 120 120.50 116 10,575 11,200 -0.1
19/11/2024
120
 252,913 120 124 118.60 5,204 59,200 -6.6
18/11/2024
120
 177,962 117.80 120.20 117 2,000 6,800 -0.6
15/11/2024
117.80
 251,560 118.50 118.50 114.80 6,700 5,700 0.1
14/11/2024
118
 110,738 120.20 120.20 118 600 2,200 -0.2
13/11/2024
121.50
 108,916 116 122.50 116 0 11,800 -1.4
12/11/2024
122
 210,323 122 123 119 10,900 41,700 -3.7
11/11/2024
121.30
 217,836 120 124.50 120 101,000 98,300 0.3
08/11/2024
120
 313,994 118.30 120.90 118.30 351,900 342,280 1.1
07/11/2024
118.30
 322,036 115.30 120.20 114 9,200 28,200 -2.3
06/11/2024
115
 66,042 114.50 115 113.10 0 0 0
05/11/2024
114.50
 40,198 113.90 114.50 113 6,000 200 0.7
04/11/2024
113.90
 62,221 111 115 111 16,800 1,200 1.8
01/11/2024
116
 57,857 117.50 117.50 114.50 15,000 800 1.6
31/10/2024
118
 346,835 117.90 118 111 131,100 9,200 14.2
30/10/2024
117.60
 71,067 118 118.50 117.50 30,300 2,000 3.3
29/10/2024
118
 295,833 115.70 118.80 115.70 222,300 32,500 22.4
28/10/2024
115.40
 93,020 117.10 117.50 114 1,900 26,200 -2.8
25/10/2024
117.70
 101,322 117.70 117.70 116.20 68,500 35,800 3.8
24/10/2024
117
 351,284 114.10 118.80 114.10 114,700 33,800 9.5
23/10/2024
114.30
 123,404 113.50 114.90 111.50 100,000 1,000 11.2
22/10/2024
114
 178,285 115.50 115.50 111 92,000 1,711 10.3
21/10/2024
115.50
 111,087 115.70 115.70 113.60 71,500 5,450 7.6
18/10/2024
115.70
 160,990 115.10 116.10 114.10 107,000 6,100 11.7
17/10/2024
115.10
 127,348 115.50 115.70 113.20 70,400 1,700 7.9
16/10/2024
115.50
 326,116 114.60 115.50 111.80 220,400 34,000 21.4
15/10/2024
113.80
 343,353 113 115.50 112 147,900 5,600 16.2
14/10/2024
113
 192,707 113.60 114 110.80 81,400 9,528 8.1
11/10/2024
113.40
 496,420 107.80 113.70 107.50 195,100 7,400 20.9
10/10/2024
108
 147,818 109 110.70 106.10 47,814 40,400 0.8
09/10/2024
109
 597,458 103.70 110.40 103.70 332,100 309,275 2.4
08/10/2024
103.70
 176,994 102.20 103.70 101.70 117,700 50,106 6.9
07/10/2024
102
 47,926 102.20 103 101.90 8,600 4,800 0.4
04/10/2024
102
 96,474 103.80 103.80 101.80 4,700 14,000 -1.0
03/10/2024
102.90
 79,793 102.80 104 102.80 3,800 500 0.3
02/10/2024
102.70
 128,078 103.80 104 102.70 18,600 17,100 0.2
01/10/2024
103.80
 114,567 104 104.20 103.50 5,228 3,400 0.2
30/09/2024
103.80
 135,318 105.10 105.10 103.50 8,620 19,566 -1.1
27/09/2024
105.10
 119,199 106 106.80 105.10 4,500 11,120 -0.7
26/09/2024
105.70
 149,839 106 106.50 105.30 6,800 20,300 -1.4
25/09/2024
106
 152,513 106.20 107.50 105.80 12,710 72,205 -6.3
24/09/2024
106.10
 132,353 106.50 107 105.70 14,500 4,200 1.1
23/09/2024
106.60
 51,859 108 108.10 106.40 1,300 1,800 -0.1
20/09/2024
108
 229,787 106.10 108.50 106.10 111,700 33,000 8.5
19/09/2024
106.10
 163,354 107.10 107.70 105.60 7,920 105,500 -10.3
18/09/2024
106.30
 154,607 106.50 108.10 106 7,100 85,000 -8.3
17/09/2024
106.10
 68,786 106.60 106.60 105.90 4,000 22,200 -1.9
16/09/2024
106.90
 90,004 106.80 107 106 49,400 4,000 4.9
13/09/2024
106.90
 111,139 107.80 107.90 106.60 75,200 40,100 3.8
12/09/2024
107
 44,497 107.40 108.40 106 16,500 2,500 1.5
11/09/2024
107.60
 95,409 106.50 108.50 106 28,500 5,500 2.4
10/09/2024
106.50
 185,738 106 106.60 106 105,638 55,600 5.3
09/09/2024
106
 51,160 107 107 105.80 0 0 0
06/09/2024
107
 136,536 108 108 105.90 13,020 400 1.3
05/09/2024
108
 121,821 109.50 109.50 107.70 23,400 1,000 2.4
04/09/2024
109.40
 141,808 110 110 108.30 29,014 12,100 1.9
30/08/2024
110
 128,757 109.80 110.80 109.20 51,200 27,800 2.6
29/08/2024
109.80
 86,411 109.90 109.90 108.30 34,000 14,000 2.2
28/08/2024
109.90
 84,122 110 110 109 13,500 14,350 -0.1
27/08/2024
110
 175,640 109.90 110 107.60 31,200 8,900 2.4
26/08/2024
109.90
 229,941 112 112.10 109 19,850 0 2.2
23/08/2024
112
 218,155 112.80 112.80 110.90 64,807 31,400 3.9
22/08/2024
113.70
 126,714 113.90 113.90 112.90 21,605 7,600 1.6
21/08/2024
113.90
 158,185 113.60 114 112.30 33,700 1,950 3.6
20/08/2024
113.90
 189,097 112.60 114 112 39,300 6,324 3.7
19/08/2024
112.50
 233,430 109.60 112.60 109.60 160,800 8,910 17.4
16/08/2024
109.50
 302,637 109 110.30 107 20,217 2,800 1.9
15/08/2024
107
 142,577 108.50 108.50 106.60 15,510 600 1.6
14/08/2024
109
 169,927 109.90 109.90 107 49,000 1,500 5.1
13/08/2024
108.70
 280,452 109.80 110.10 107 16,829 100,300 -9.0
12/08/2024
109.60
 145,879 109.90 110.10 107.10 27,900 1,000 2.9
09/08/2024
109.90
 414,296 103.30 110 103.30 205,440 1,300 21.9
08/08/2024
103.50
 210,518 103.10 104.30 101.70 33,500 18,600 1.5
07/08/2024
101.70
 232,466 103.20 105.70 101.70 33,300 133,500 -10.3
06/08/2024
102
 832,716 105.90 108.70 101.50 40,900 666,100 -64.5
05/08/2024
107
 247,321 108 112 107 26,900 60,600 -3.7
02/08/2024
114.40
 236,256 108.20 114.50 108.20 34,600 12,600 2.5
01/08/2024
113
 359,403 115.60 116.40 110 90,381 13,400 8.6
31/07/2024
115.90
 462,163 117.60 117.60 113.40 163,311 105,600 6.6
30/07/2024
118
 277,620 117.50 119.50 114.50 116,700 43,500 8.6
29/07/2024
117.50
 418,571 118 118.50 116 69,000 72,000 -0.4
26/07/2024
115.10
 388,204 111.80 115.80 111.30 0 0 0
25/07/2024
111.80
 419,689 107 111.80 105.50 171,800 132,000 4.4
24/07/2024
108
 284,341 106.40 108 103 54,326 50,500 0.5
23/07/2024
107.30
 298,652 105.80 108 104 44,100 60,100 -1.7
22/07/2024
108
 317,100 108.50 108.50 103.50 113,500 1,800 11.8
19/07/2024
108.90
 198,956 110.90 110.90 106.90 47,600 7,600 4.3
18/07/2024
110.90
 524,591 112.60 112.60 105.70 2,049,200 349,300 185.1
17/07/2024
113.70
 999,041 116.50 117 111 541,370 206,755 37.7
16/07/2024
116
 557,674 118.90 120 115.10 79,000 76,100 0.2
15/07/2024
118.50
 375,044 120.50 120.80 117.70 31,200 1,774,100 -200.2
12/07/2024
120.80
 197,689 121 124 120 170,400 168,200 0.3
11/07/2024
121
 460,849 120 121.80 118.60 1,776,228 23,100 205.8

Chính sách bảo mật | Điều khoản sử dụng |