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
(2025-04-02) 		-3.60 -3.68% 10,100,200 -271,655 -30.7
80.80
97.70
94.10
2 tháng
(2025-03-03) 		-11.80 -11.14% 17,961,900 -2,037,370 -191.7
80.80
107.90
94.10
3 tháng
(2025-02-03) 		-28.30 -23.12% 27,484,210 -2,993,569 -293.8
80.80
124.80
94.10
6 tháng
(2024-11-04) 		-19.80 -17.38% 46,507,892 -7,306,205 -821.6
80.80
126.60
94.10
12 tháng
(2024-05-07) 		-3.80 -3.88% 88,479,666 -6,660,024 -762.0
80.80
135.60
94.10
24 tháng
(2023-05-15) 		14.80 18.66% 124,271,812 -9,600,718 -943.7
61.50
135.60
94.10
36 tháng
(2022-05-18) 		8.60 10.06% 133,952,319 -9,021,956 -894.9
61.50
135.60
94.10
60 tháng
(2020-05-28) 		34.40 57.62% 227,041,172 -636,585 -243.1
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)
28/04/2017
48.11
 10,100 48.30 48.40 48.01 500 0 0.0
27/04/2017
48.30
 104,695 48.11 48.59 48.20 302,700 265,900 1.8
26/04/2017
48.11
 55,064 47.62 48.59 47.62 120,000 70,500 2.5
25/04/2017
47.62
 27,810 48.11 48.11 46.56 20,400 0 1.0
24/04/2017
48.11
 39,440 48.11 48.30 46.94 35,800 6,300 1.5
21/04/2017
48.11
 7,150 48.01 48.40 48.11 100 0 0.0
20/04/2017
48.01
 67,765 48.20 48.59 48.01 58,000 2,700 2.8
19/04/2017
48.20
 31,700 48.50 48.50 47.91 10,200 0 0.5
18/04/2017
48.50
 17,800 48.50 48.50 48.30 10,700 4,500 0.3
17/04/2017
48.50
 119,360 48.30 48.59 48.50 207,500 95,200 5.6
14/04/2017
48.30
 36,500 48.69 48.69 48.11 20,000 0 1
13/04/2017
48.69
 116,900 48.59 49.47 48.40 490,300 413,100 3.9
12/04/2017
48.59
 250,314 48.79 48.88 48.20 284,000 249,600 1.7
11/04/2017
48.79
 44,056 49.08 49.08 48.79 454,400 426,700 1.4
10/04/2017
49.08
 63,220 48.79 49.27 48.79 717,600 666,600 2.6
07/04/2017
48.79
 117,200 48.59 48.88 48.69 423,800 385,200 1.9
05/04/2017
48.59
 45,520 48.88 48.88 48.20 599,000 559,300 2.0
04/04/2017
48.88
 97,200 49.27 49.27 47.91 69,800 0 3.5
03/04/2017
49.27
 150,430 49.47 49.47 48.88 132,200 46,500 4.3
31/03/2017
49.47
 93,950 49.27 49.47 49.08 458,800 387,900 3.6
30/03/2017
49.27
 85,565 49.47 49.47 49.17 435,100 365,500 3.5
29/03/2017
49.47
 76,000 49.47 49.47 49.27 295,100 230,000 3.3
28/03/2017
49.47
 122,855 49.47 49.56 49.37 433,300 349,600 4.3
27/03/2017
49.47
 127,166 49.47 49.85 49.27 174,200 105,000 3.5
24/03/2017
49.47
 108,350 49.66 49.85 49.47 49,400 0 2.5
23/03/2017
49.66
 32,100 49.66 49.76 49.47 100,000 120,000 -1.0
22/03/2017
49.66
 84,210 49.66 50.05 49.47 45,300 500 2.3
21/03/2017
49.66
 35,800 49.85 50.14 49.47 7,900 0 0
20/03/2017
49.85
 90,216 50.05 50.34 49.37 31,300 0 1.6
17/03/2017
50.05
 60,127 50.24 50.34 49.47 31,247 0 1.6
16/03/2017
50.24
 84,110 49.47 50.44 49.47 278,000 218,500 3.1
15/03/2017
49.47
 173,310 49.95 49.95 48.98 123,300 11,300 5.7
14/03/2017
49.95
 87,459 50.44 50.44 49.47 227,100 180,000 2.4
13/03/2017
50.44
 127,017 50.44 50.53 50.24 99,400 0 5.2
10/03/2017
50.44
 195,620 50.44 50.63 50.24 652,000 582,500 3.6
09/03/2017
50.44
 127,420 50.44 50.82 50.24 574,800 489,900 4.4
08/03/2017
50.44
 70,957 50.92 51.21 50.24 12,800 1,000 0.6
07/03/2017
50.92
 258,765 50.92 51.40 50.24 144,100 39,400 5.5
06/03/2017
50.92
 759,866 49.37 51.79 49.66 380,000 342,900 1.9
03/03/2017
49.37
 183,946 49.37 49.95 49.17 123,500 20,800 5.2
02/03/2017
49.37
 141,079 48.79 49.66 48.98 85,600 0 4.3
01/03/2017
48.79
 321,140 49.66 49.85 48.30 199,300 23,800 8.9
28/02/2017
49.66
 121,050 50.34 51.40 49.37 23,300 0 1.2
27/02/2017
50.34
 175,885 49.85 51.89 49.27 30,900 45,100 -0.8
24/02/2017
49.85
 111,927 50.63 51.40 49.76 15,410 0 0.8
23/02/2017
50.63
 232,300 51.02 51.02 49.95 52,400 200 2.7
22/02/2017
51.02
 341,354 51.02 51.89 50.44 58,300 166,800 -5.7
21/02/2017
51.02
 187,430 50.92 51.31 50.73 52,200 80,000 -1.5
20/02/2017
50.92
 476,037 50.24 52.57 50.44 192,900 221,300 -1.5
17/02/2017
50.24
 284,679 49.76 50.24 49.47 216,400 105,030 5.7
16/02/2017
49.76
 416,440 49.95 50.05 49.47 267,700 156,500 5.7
15/02/2017
49.95
 363,659 49.56 50.05 49.56 395,200 347,600 2.4
14/02/2017
49.56
 208,281 50.05 50.44 49.37 1,230 54,600 -2.8
13/02/2017
50.05
 456,160 49.27 50.44 49.17 114,200 249,700 -7.0
10/02/2017
49.27
 719,070 48.69 49.76 48.69 468,220 614,000 -7.4
09/02/2017
48.69
 353,410 48.59 49.37 48.50 202,300 219,500 -0.9
08/02/2017
48.59
 274,700 48.50 48.69 48.30 316,700 157,100 8.0
07/02/2017
48.50
 287,140 48.50 48.88 48.30 1,086,400 997,600 4.4
06/02/2017
48.50
 634,526 48.98 49.47 48.40 390,400 139,800 12.5
03/02/2017
48.98
 766,672 48.59 50.05 48.69 806,110 523,200 14.3
02/02/2017
48.59
 191,700 48.40 48.79 48.01 35,510 1,000 1.7
25/01/2017
48.40
 109,600 48.40 49.47 47.91 47,900 4,000 2.2
24/01/2017
48.40
 543,720 47.62 48.88 47.23 285,900 166,300 5.9
23/01/2017
47.62
 216,140 47.04 48.01 46.56 456,900 314,000 7.0
20/01/2017
47.04
 182,700 47.53 47.53 47.04 94,900 12,500 4.0
19/01/2017
47.53
 163,700 47.43 47.72 46.75 113,100 0 5.5
18/01/2017
47.43
 225,099 46.65 47.53 46.36 157,200 0 7.7
17/01/2017
46.65
 261,700 47.53 47.53 46.17 56,100 0 2.7
16/01/2017
47.53
 290,800 48.11 48.30 47.23 193,500 57,200 6.7
13/01/2017
48.11
 270,966 48.11 48.40 48.01 173,130 60,700 5.6
12/01/2017
48.11
 575,092 47.14 49.66 47.04 180,807 81,700 5.0
11/01/2017
47.14
 176,551 46.75 47.14 46.56 119,946 0 5.8
10/01/2017
46.75
 182,360 46.65 47.43 46.56 92,900 41,300 2.5
09/01/2017
46.65
 173,894 46.56 47.33 45.59 97,400 39,100 2.8
06/01/2017
46.56
 279,876 46.65 46.85 46.17 162,400 102,000 2.9
05/01/2017
46.65
 160,960 47.23 47.91 46.36 52,000 4,000 2.3
04/01/2017
47.23
 326,764 46.17 47.53 46.56 258,300 169,200 4.3
03/01/2017
46.17
 176,750 47.14 47.14 45.59 16,000 2,200 0.7
30/12/2016
47.14
 382,180 47.53 47.82 46.36 185,600 68,800 5.7
29/12/2016
47.53
 245,157 47.04 48.01 46.65 124,600 0 6.1
28/12/2016
47.04
 343,380 45.49 48.30 46.46 237,900 172,200 3.2
27/12/2016
45.49
 516,119 48.11 48.50 45.10 67,200 0 3.2
26/12/2016
48.11
 227,910 48.01 48.98 47.82 74,500 0 3.7
23/12/2016
48.01
 241,001 48.50 49.95 47.62 146,600 27,800 5.9
22/12/2016
48.50
 503,655 46.17 48.69 44.62 521,200 367,500 7.6
21/12/2016
46.17
 369,140 47.23 47.62 45.39 100,300 46,100 2.6
20/12/2016
47.23
 520,219 48.50 48.69 46.65 221,800 65,200 7.7
19/12/2016
48.50
 556,031 51.11 54.31 47.23 4,200 69,300 -3.4
16/12/2016
51.11
 1,008,233 45.20 51.40 45.20 1,111,600 830,900 14.5
15/12/2016
45.20
 474,779 43.26 46.46 43.16 62,700 0 2.9
14/12/2016
43.26
 688,387 40.83 43.55 41.03 1,187,200 1,050,000 6.1
13/12/2016
40.83
 525,490 39.96 40.93 39.38 365,100 100 15.3
12/12/2016
39.96
 382,133 40.54 40.54 34.14 216,600 110,000 4.4
09/12/2016
40.54
 439,760 39.86 40.54 39.67 261,900 130,000 5.5
08/12/2016
39.86
 377,600 39.38 40.06 38.99 298,806 150,000 6.1
07/12/2016
39.38
 383,300 39.67 39.67 38.99 340,300 0 13.7
06/12/2016
39.67
 593,601 39.77 39.77 39.38 542,500 260,000 11.5
05/12/2016
39.77
 606,645 39.86 40.06 39.28 538,800 250,000 11.8
02/12/2016
39.86
 880,860 39.67 40.06 39.57 626,800 276,500 14.3
01/12/2016
39.67
 881,850 40.54 40.54 39.28 668,700 479,600 7.7

Chính sách bảo mật | Điều khoản sử dụng |