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

106.10
-1
(-0.93%)
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
(2024-08-20) 		-7.80 -6.85% 2,754,300 219,396 25.6
106
113.90
106.10
2 tháng
(2024-07-22) 		-1.90 -1.76% 9,415,400 340,496 45.6
101.70
118
106.10
3 tháng
(2024-06-21) 		-29.20 -21.58% 18,742,300 225,084 18.6
101.70
135.30
106.10
6 tháng
(2024-03-25) 		22.20 26.46% 45,773,600 -315,497 -66.4
81.80
135.60
106.10
12 tháng
(2023-09-25) 		28.90 37.44% 67,302,800 -2,762,627 -212.8
61.50
135.60
106.10
24 tháng
(2022-09-30) 		31.10 41.47% 77,839,325 -3,206,024 -231.8
61.50
135.60
106.10
36 tháng
(2021-10-05) 		20.60 24.09% 92,295,643 -2,342,921 -153.2
61.50
135.60
106.10
60 tháng
(2019-10-16) 		29.99 39.40% 197,157,721 -1,076,678 81.4
42.20
135.60
106.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
76.40
 39,700 76.40 77.60 76 35,100 16,900 1.4
06/07/2023
76.40
 48,000 76 76.50 76 40,815 21,300 1.5
05/07/2023
76
 109,729 76.20 76.20 75.40 91,200 66,300 1.9
04/07/2023
76.20
 111,396 75.50 76.20 75 108,711 79,300 2.2
03/07/2023
75.50
 118,072 73.50 76 74 107,800 95,500 0.9
30/06/2023
73.50
 246,563 77 77 73.10 99,119 236,400 -10.1
29/06/2023
77
 93,712 75.10 77.50 75 23,000 76,600 -4.0
28/06/2023
75.10
 84,100 77.70 77.70 75.10 26,130 79,500 -4.1
27/06/2023
77.70
 2,500 77.70 77.70 77.30 1,100 2,100 -0.1
26/06/2023
77.70
 2,712 77.60 77.70 77 400 1,600 -0.1
23/06/2023
77.60
 5,210 77.80 77.80 77.60 1,200 2,400 -0.1
22/06/2023
77.80
 3,221 77.90 77.90 77.10 400 100 0.0
21/06/2023
77.90
 9,000 77.60 78 76.80 3,800 4,100 -0.0
20/06/2023
77.60
 15,701 77.50 77.60 77.20 14,401 7,300 0.6
19/06/2023
77.50
 6,909 78 78 77.50 4,400 4,400 0
16/06/2023
78
 11,000 76 78 77.50 8,400 200 0.6
15/06/2023
76
 12,305 78 78 76 9,300 10,800 -0.1
14/06/2023
78
 4,734 78.20 78.20 78 800 0 0.1
13/06/2023
78.20
 17,102 77.90 78.30 77.70 0 0 0
12/06/2023
77.90
 5,639 79 79 77.50 2,000 0 0.2
09/06/2023
79
 17,768 77.60 79 77.60 13,815 2,600 0.9
08/06/2023
77.60
 14,349 78 78 77.50 6,300 0 0.5
07/06/2023
78
 18,519 77.50 78 77.50 12,010 700 0.9
06/06/2023
77.50
 19,094 79.40 80 77.50 2,774 6,000 -0.3
05/06/2023
79.40
 14,300 77.60 79.80 77.70 1,400 6,700 -0.4
02/06/2023
77.60
 7,400 77.50 78 77.60 4,400 4,800 -0.0
01/06/2023
77.50
 6,590 77.60 77.70 77.50 6,031 3,200 0.2
31/05/2023
77.60
 6,231 77.50 78 77.60 1,500 1,900 -0.0
30/05/2023
77.50
 16,346 78.40 78.40 77.50 7,701 11,000 -0.3
29/05/2023
78.40
 301 77.60 78.40 78.30 4,000 1,100 0.2
26/05/2023
77.60
 5,204 77.70 77.70 77.60 400 5,200 -0.4
25/05/2023
77.70
 10,510 78.30 78.30 77.50 8,535 1,400 0.6
24/05/2023
78.30
 13,100 78.90 78.90 77.80 8,000 12,300 -0.3
23/05/2023
78.90
 5,910 78.90 78.90 78 2,300 0 0.2
22/05/2023
78.90
 2,270 78.80 79 78.80 1,500 800 0.1
19/05/2023
78.80
 2,024 78.80 79 78.80 718 0 0.1
18/05/2023
78.80
 1,701 79 79 78.70 300 0 0.0
17/05/2023
79
 18,074 78.70 79 78.50 15,417 9,300 0.5
16/05/2023
78.70
 3,018 79.30 79.50 78.70 1,600 1,600 0.0
15/05/2023
79.30
 4,347 80.70 80.70 79.30 851 100 0.1
12/05/2023
80.70
 15,528 80.70 80.90 79.10 617 4,000 -0.3
11/05/2023
80.70
 32,344 81.80 81.80 79.80 15 9,850 -0.8
10/05/2023
81.80
 58,922 77.30 81.80 77.30 41,500 35,000 0.5
09/05/2023
77.30
 19,500 76.90 77.90 77.10 1,000 11,700 -0.8
08/05/2023
76.90
 11,572 77 77.90 76.30 3,000 3,500 -0.0
05/05/2023
77
 35,950 76.40 77.10 76 15,229 29,200 -1.1
04/05/2023
76.40
 20,571 78 78 76.40 2,208 19,890 -1.4
28/04/2023
78
 24,112 77 78.50 77.30 68,200 63,800 0.3
27/04/2023
77
 5,800 77 77 76.30 2,054 1,800 0.0
26/04/2023
77
 866 76.20 77.70 76.30 401 0 0.0
25/04/2023
76.20
 53,901 78 78 76.20 48,800 15,800 2.5
24/04/2023
78
 12,442 77.50 78 77.30 9,623 4,890 0.4
21/04/2023
77.50
 1,713 78.80 78.80 77.50 1,400 0 0.1
20/04/2023
78.80
 22,892 77.10 79 77.10 20,000 6,800 1.0
19/04/2023
77.10
 40,841 77 78.30 77 28,600 31,500 -0.2
18/04/2023
77
 23,578 78 78.10 76.90 7,205 22,700 -1.2
17/04/2023
78
 5,900 78 78.30 77.90 2,700 4,700 -0.2
14/04/2023
78
 8,702 78.10 78.90 77.50 1,300 6,000 -0.4
13/04/2023
78.10
 27,400 78 78.90 78.10 21,500 24,600 -0.2
12/04/2023
78
 45,308 77.80 80.10 77.80 27,208 40,900 -1.1
11/04/2023
77.80
 31,304 77.50 78 77.50 10,500 19,900 -0.7
10/04/2023
77.50
 35,910 79.90 80.10 77.50 6,308 29,700 -1.8
07/04/2023
79.90
 18,920 80.50 80.50 79.80 12,113 19,700 -0.6
06/04/2023
80.50
 9,900 80.50 80.60 80.30 1,600 4,900 -0.3
05/04/2023
80.50
 23,426 81.10 81.10 80.30 10,800 16,500 -0.5
04/04/2023
81.10
 18,441 81.30 81.90 80.90 10,609 7,900 0.2
03/04/2023
81.30
 13,921 82 82.10 70 1,510 8,209 -0.5
31/03/2023
82
 10,862 82.10 82.10 81.60 5,500 6,300 -0.1
30/03/2023
82.10
 3,300 81.60 82.80 82.10 1,800 300 0.1
29/03/2023
81.60
 110,722 83 83.50 81.50 85,220 20,400 5.3
28/03/2023
83
 34,644 83 83.50 82.90 32,104 23,000 0.8
27/03/2023
83
 10,548 83.20 83.40 83 7,400 0 0.6
24/03/2023
83.20
 5,438 84.90 84.90 83 330 0 0.0
23/03/2023
84.90
 0 84.90 84.90 84.80 0 23 -0.0
22/03/2023
84.90
 1,020 84.50 84.90 84.70 500 77 0.0
21/03/2023
84.50
 15,505 84 84.90 84 9,500 0 0.8
20/03/2023
84
 2,304 84.10 84.50 82.80 2,100 0 0.2
17/03/2023
84.10
 16,305 84 84.70 82 9,800 1,500 0.7
16/03/2023
84
 10,621 85 85 84 100 0 0.0
15/03/2023
85
 213,000 84 85 84 209,500 178,600 2.6
14/03/2023
84
 12,194 83.40 84.10 83.10 10,150 4,490 0.5
13/03/2023
83.40
 28,298 84.70 84.70 83 10,500 16,700 -0.5
10/03/2023
84.70
 32,545 85 86 83.80 310,700 294,910 1.3
09/03/2023
85
 19,801 84 85 84.50 11,001 7,100 0.3
08/03/2023
84
 36,411 84 84.10 83.50 1,800 8,210 -0.5
07/03/2023
84
 1,601 84.90 84.90 83.80 200 300 -0.0
06/03/2023
84.90
 37,923 83.90 85 83.40 35,000 26,900 0.7
03/03/2023
83.90
 24,100 83.80 84.60 83 11,900 14,000 -0.2
02/03/2023
83.80
 10,919 84 84.60 83.40 2,500 3,200 -0.1
01/03/2023
84
 1,500 84.20 84.20 83.20 0 1,300 -0.1
28/02/2023
84.20
 54,300 84 85.50 80 34,400 37,000 -0.1
27/02/2023
84
 54,000 84.50 84.50 83.50 2,300 47,400 -3.8
24/02/2023
84.50
 6,038 84.60 84.90 84 4,600 4,000 0.1
23/02/2023
84.60
 40,810 84.60 84.60 84.20 1,510 29,500 -2.4
22/02/2023
84.60
 3,167 84.50 84.60 84.50 1,300 0 0.1
21/02/2023
84.50
 13,911 85 85 84.50 811 800 0.0
20/02/2023
85
 58,870 85 85 84.10 50,100 44,500 0.5
16/02/2023
85
 70,125 84.50 86.10 84.40 40,000 57,000 -1.4
15/02/2023
84.50
 11,819 84.40 84.60 84 7,409 5,800 0.1
14/02/2023
84.40
 30,105 84.50 84.60 84.10 5,300 13,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |