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

97.20
0.10
(0.10%)
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
(2025-04-16) 		6.10 6.71% 7,051,400 180,172 16.2
87.80
97.70
97.20
2 tháng
(2025-03-17) 		-4.40 -4.34% 16,437,900 -695,845 -54.2
80.80
102.40
97.20
3 tháng
(2025-02-17) 		-9.80 -9.18% 24,648,400 -2,431,870 -234.5
80.80
111.40
97.20
6 tháng
(2024-11-18) 		-23 -19.17% 47,614,628 -7,266,725 -817.8
80.80
126.60
97.20
12 tháng
(2024-05-21) 		-0.50 -0.51% 85,663,972 -6,358,736 -733.2
80.80
135.60
97.20
24 tháng
(2023-05-29) 		18.60 23.72% 127,016,254 -9,598,639 -944.1
61.50
135.60
97.20
36 tháng
(2022-06-01) 		10.10 11.62% 136,279,782 -9,051,559 -898.0
61.50
135.60
97.20
60 tháng
(2020-06-11) 		33.60 53% 225,152,461 -733,525 -252.0
51.60
135.60
97.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2024
77.40
 785,992 71.90 79.50 71.90 207,500 105,900 7.7
30/01/2024
72.20
 413,699 70.90 73.70 70.30 186,600 500 13.4
29/01/2024
69.70
 202,444 72 72 69.60 3,200 5,000 -0.1
26/01/2024
72
 409,916 68.50 72 68.50 183,700 86,300 6.9
25/01/2024
69.10
 364,405 66.30 69.60 65.60 193,000 300 13.2
24/01/2024
66.30
 139,453 65.50 66.50 65.20 24,310 300 1.6
23/01/2024
65.90
 112,609 65.70 66 65.30 31,905 100 2.1
22/01/2024
65.70
 117,622 66.50 66.80 65.60 25,500 11,100 1.0
19/01/2024
66.50
 163,266 65.50 66.60 65.20 28,400 75,100 -3.0
18/01/2024
65.10
 82,229 65.60 65.60 64.50 112,800 1,200,100 -71.5
17/01/2024
65.70
 122,588 64.30 65.80 64.10 81,000 363,100 -18.2
16/01/2024
64.30
 120,507 64.60 64.60 63.50 14,301 3,700 0.7
15/01/2024
64.20
 107,893 64.50 65 64.20 2,701 4,000 -0.1
12/01/2024
64.50
 135,886 65.10 65.10 64.10 858,909 800,000 3.8
11/01/2024
65
 190,669 65.50 66 64.80 853,517 822,900 2.0
10/01/2024
65.30
 84,477 66 66 65.20 110 0 0.0
09/01/2024
65.60
 220,686 65.40 66.80 65.20 44,800 301,500 -16.0
08/01/2024
65.40
 124,206 64.80 66 64.40 48,300 0 3.2
05/01/2024
65.40
 107,122 65.60 65.90 64.60 22,800 32,000 -0.6
04/01/2024
65.20
 195,729 65.60 66.20 65 57,400 20,800 2.4
03/01/2024
65.80
 150,078 64.40 66.50 64 24,925 0 1.6
02/01/2024
63.90
 141,956 63.50 65.60 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
28/11/2023
69
 43,900 68.70 69 68.20 27,300 23,000 0.3
27/11/2023
68.70
 42,100 69 69.20 68.70 23,900 18,700 0.4
24/11/2023
69
 59,700 69.70 69.90 68.80 49,900 89,200 -2.7
23/11/2023
69.70
 165,500 71.70 71.70 69.70 88,110 172,200 -5.9
22/11/2023
71.70
 58,600 71.80 72.10 70.80 62,700 102,600 -2.8
21/11/2023
71.80
 20,800 71.70 72.30 71.70 13,000 5,000 0.6
20/11/2023
71.70
 30,600 73 73 71.60 3,200 0 0.2
17/11/2023
73
 20,900 72.50 73.40 71.60 9,200 400 0.6
16/11/2023
72.50
 84,600 71.10 72.60 71.10 5,580 1,700 0.3
15/11/2023
71.10
 64,300 70.60 71.50 70.50 28,121 10 2.0
14/11/2023
70.60
 29,000 70 70.90 70.40 60,502 59,100 0.1
13/11/2023
70
 16,800 70 70.90 69.90 3,300 3,900 -0.0
10/11/2023
70
 30,300 70.40 70.40 69.90 3,300 8,900 -0.4
09/11/2023
70.40
 95,600 71.90 71.90 70 10,000 71,000 -4.3
08/11/2023
71.90
 65,900 72.40 72.40 70.70 5,100 29,100 -1.7
07/11/2023
72.40
 104,100 69.80 72.40 70.10 50,900 32,800 1.3
06/11/2023
69.80
 47,100 70 70.20 69.80 1,900 22,900 -1.5
03/11/2023
70
 23,400 70.20 71.40 70 3,200 6,600 -0.2
02/11/2023
70.20
 25,800 69.90 70.70 69.70 2,900 7,600 -0.3
01/11/2023
69.90
 60,300 69.80 70.30 69.10 5,910 25,300 -1.4
31/10/2023
69.80
 43,600 70.70 71.10 69.60 6,903 11,700 -0.3
30/10/2023
70.70
 57,700 70.40 71 70.30 101,000 88,500 0.9
27/10/2023
70.40
 75,000 71.10 71.60 70 6,200 47,300 -2.9
26/10/2023
71.10
 45,400 72.80 74.50 71 6,408 23,300 -1.2
25/10/2023
72.80
 76,200 73.20 73.20 72.60 27,800 72,000 -3.2
24/10/2023
73.20
 21,200 73.70 74 73 19,000 22,000 -0.2
23/10/2023
73.70
 2,800 74.20 74.20 73.50 200 0 0.0
20/10/2023
74.20
 48,900 73.30 74.50 73.30 39,209 40,200 -0.1
19/10/2023
73.30
 22,900 73.70 73.80 73.10 39,000 40,800 -0.1
18/10/2023
73.70
 31,500 74.30 74.30 73.40 7,600 2,300 0.4
17/10/2023
74.30
 61,800 74 74.30 74 136,200 93,200 3.2
16/10/2023
74
 20,900 74.10 74.40 73.50 2,600 5,000 -0.2
13/10/2023
74.10
 19,000 74 74.10 74 2,500 9,000 -0.5
12/10/2023
74
 58,100 74.40 74.40 73.90 6,000 56,500 -3.7
11/10/2023
74.40
 54,200 74.40 74.70 74 7,610 44,300 -2.7
10/10/2023
74.40
 20,100 74.40 74.50 74.30 2,600 12,300 -0.7
09/10/2023
74.40
 50,300 74.30 74.60 74 30,000 16,100 1.0
06/10/2023
74.30
 21,600 74.60 74.90 74.20 2,770 20,500 -1.3
05/10/2023
74.60
 21,500 74.50 75 74.40 2,000 16,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |