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

96
-1
(-1.03%)
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
(2025-04-21) 		9.40 10.71% 5,781,300 627,402 56.2
87.80
97.70
96
2 tháng
(2025-03-20) 		-0.60 -0.61% 15,585,300 -391,645 -43.1
80.80
102.40
96
3 tháng
(2025-02-18) 		-7.80 -7.43% 23,917,400 -2,307,714 -221.1
80.80
111.40
96
6 tháng
(2024-11-20) 		-22.70 -18.93% 47,345,653 -7,206,329 -810.5
80.80
126.60
96
12 tháng
(2024-05-24) 		-0.80 -0.82% 84,651,238 -6,550,128 -752.0
80.80
135.60
96
24 tháng
(2023-05-30) 		19.70 25.42% 127,177,853 -9,599,939 -944.1
61.50
135.60
96
36 tháng
(2022-06-06) 		12.20 14.35% 136,321,302 -9,074,866 -900.0
61.50
135.60
96
60 tháng
(2020-06-15) 		35.20 56.77% 224,238,320 -787,225 -255.4
51.60
135.60
96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2017
65.66
 195,630 65.86 66.54 64.98 145,500 177,900 -2.2
03/10/2017
65.86
 45,543 65.86 66.92 63.04 34,300 12,000 1.5
02/10/2017
65.86
 56,619 67.51 67.51 65.86 29,600 57,000 -1.8
29/09/2017
67.51
 144,740 66.15 68.86 66.15 357,400 385,500 -2.0
28/09/2017
66.15
 90,250 61.98 67.41 61.10 52,600 16,800 2.4
27/09/2017
61.98
 103,133 62.07 62.07 60.52 64,800 62,000 0.2
26/09/2017
62.07
 25,715 62.27 62.27 60.13 20,500 12,000 0.5
25/09/2017
62.27
 77,740 62.07 62.27 60.62 57,400 45,400 0.8
22/09/2017
62.07
 57,673 59.65 62.46 60.13 35,100 32,200 0.3
21/09/2017
59.65
 33,680 59.65 61.10 58.49 19,400 12,000 0.5
20/09/2017
59.65
 75,855 58.19 59.65 57.03 51,800 12,400 2.4
19/09/2017
58.19
 60,938 55.96 58.19 55.67 55,400 12,000 2.6
18/09/2017
55.96
 23,220 57.42 57.42 55.96 86,700 88,100 -0.1
15/09/2017
57.42
 42,870 56.84 57.42 56.64 752,140 727,540 1.5
14/09/2017
56.84
 21,945 56.06 57.13 55.77 214,360 191,060 1.4
13/09/2017
56.06
 39,030 57.13 57.13 55.77 34,100 30,200 0.2
12/09/2017
57.13
 59,040 57.71 57.71 56.16 41,600 50,600 -0.5
11/09/2017
57.71
 54,014 56.55 57.71 56.16 33,400 12,000 0
08/09/2017
56.55
 30,020 56.74 56.74 55.77 11,400 7,700 0.2
07/09/2017
56.74
 11,210 58.00 58.00 55.87 4,810 7,000 -0.1
06/09/2017
58.00
 51,010 58.00 58.10 57.71 39,900 13,700 1.6
05/09/2017
58.00
 125,620 57.42 58.10 55.77 127,210 79,600 2.9
01/09/2017
57.42
 42,484 57.71 57.71 56.93 39,599 11,500 1.7
31/08/2017
57.71
 137,680 58.19 58.19 57.71 73,625 39,000 2.1
30/08/2017
58.19
 67,550 58.19 58.19 57.42 55,400 16,000 2.3
29/08/2017
58.19
 86,040 58.19 59.07 57.22 63,400 22,400 2.4
28/08/2017
58.19
 147,655 55.77 59.07 54.80 40,700 3,500 2.2
25/08/2017
55.77
 51,643 54.80 55.77 53.44 34,600 0 2.0
24/08/2017
54.80
 117,666 53.73 54.80 53.25 99,000 44,600 3.0
23/08/2017
53.73
 79,280 52.76 54.12 52.47 8,100 5,400 0.1
22/08/2017
52.76
 8,950 52.86 53.34 52.37 3,200 0 0.2
21/08/2017
52.86
 71,767 51.31 53.34 50.63 16,700 10 0.9
18/08/2017
51.31
 85,030 50.34 51.31 50.05 26,300 14,000 0.6
17/08/2017
50.34
 33,600 50.34 50.44 50.05 27,500 0 1.4
16/08/2017
50.34
 38,500 50.05 50.34 44.62 37,200 0 1.9
15/08/2017
50.05
 16,700 50.14 50.44 49.95 65,300 50,100 0.8
14/08/2017
50.14
 96,760 49.47 50.44 49.47 57,500 21,500 1.9
11/08/2017
49.47
 14,700 49.47 49.66 49.47 8,600 1,500 0.4
10/08/2017
49.47
 3,100 49.47 49.56 49.47 3,100 0 0.2
09/08/2017
49.47
 64,780 49.27 49.85 49.37 54,300 14,000 2.1
08/08/2017
49.27
 17,310 49.47 49.47 49.27 15,600 0 0.8
07/08/2017
49.47
 38,350 49.76 50.05 49.47 33,600 10,200 1.2
04/08/2017
49.76
 4,550 50.34 50.44 49.76 2,500 0 0.1
03/08/2017
50.34
 3,540 50.34 50.73 50.14 0 0 0
02/08/2017
50.34
 116,850 49.37 50.53 49.37 90,900 26,000 3.3
01/08/2017
49.37
 50,000 49.27 49.47 49.27 4,300 200 0.2
31/07/2017
49.27
 11,500 49.37 49.47 49.27 11,500 0 0.6
28/07/2017
49.37
 18,510 49.27 49.47 49.27 314,600 300,000 0.7
27/07/2017
49.27
 29,800 49.27 49.47 49.27 29,800 0 1.5
26/07/2017
49.27
 26,500 49.27 49.27 48.98 26,200 11,000 0.8
25/07/2017
49.27
 26,900 49.27 49.47 49.27 25,600 0 1.3
24/07/2017
49.27
 59,720 49.27 49.27 48.50 258,900 202,200 2.9
21/07/2017
49.27
 55,020 48.98 49.37 48.88 253,000 200,000 2.7
20/07/2017
48.98
 23,032 47.62 48.98 48.30 21,400 0 1.1
19/07/2017
47.62
 57,600 46.85 47.91 46.75 51,400 40,800 0.5
18/07/2017
46.85
 94,122 48.01 48.01 46.07 57,300 65,100 -0.4
17/07/2017
48.01
 12,600 49.17 49.37 48.01 8,800 3,100 0.3
14/07/2017
49.17
 13,104 49.47 49.47 48.98 303,300 293,400 0.5
13/07/2017
49.47
 60,740 49.27 49.66 48.98 555,300 539,400 0.8
12/07/2017
49.27
 49,121 49.47 49.56 49.27 36,500 36,600 -0.0
11/07/2017
49.47
 322,030 49.47 49.95 49.47 465,500 402,700 3.2
10/07/2017
49.47
 123,310 49.47 49.47 49.37 121,310 98,300 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |