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

93.50
-1.10
(-1.16%)
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
(2025-05-07) 		1.80 1.95% 8,944,400 -1,132,858 -41.5
92.50
102.40
93.50
2 tháng
(2025-04-08) 		13.50 16.71% 17,368,000 -1,374,770 -66.7
80.80
102.40
93.50
3 tháng
(2025-03-10) 		-10.50 -10.02% 25,071,900 -2,667,038 -177.7
80.80
104.80
93.50
6 tháng
(2024-12-09) 		-27.70 -22.70% 49,598,228 -7,459,131 -739.6
80.80
126.60
93.50
12 tháng
(2024-06-11) 		-26.90 -22.19% 84,487,267 -7,387,279 -756.9
80.80
135.60
93.50
24 tháng
(2023-06-19) 		16.80 21.68% 133,240,576 -10,797,828 -988.3
61.50
135.60
93.50
36 tháng
(2022-06-22) 		18.10 23.75% 142,051,866 -10,185,329 -939.9
61.50
135.60
93.50
60 tháng
(2020-07-02) 		35.40 60.10% 227,075,370 -1,123,812 -246.4
51.60
135.60
93.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2023
74.50
 27,500 75.20 75.20 74.20 8,100 18,900 -0.8
03/10/2023
75.20
 40,700 75.20 75.20 74.30 12,400 28,128 -1.2
02/10/2023
75.20
 19,100 74.90 75.60 74.90 5,000 6,812 -0.1
29/09/2023
74.90
 31,500 75.10 75.10 74.80 3,321 20,200 -1.3
28/09/2023
75.10
 53,400 75.50 75.50 74.70 30,300 22,000 0.6
27/09/2023
75.50
 24,800 75.50 76.10 74.70 3,700 15,500 -0.9
26/09/2023
75.50
 98,300 77.20 77.20 75.30 14,800 47,800 -2.5
25/09/2023
77.20
 73,400 77 77.30 76.90 22,700 21,700 0.1
22/09/2023
77
 110,500 77.90 77.90 76.70 41,400 41,700 -0.0
21/09/2023
77.90
 42,600 78 78 77.50 15,300 14,400 0.1
20/09/2023
78
 96,200 76.70 78.30 76.70 18,100 45,900 -2.2
19/09/2023
76.70
 88,400 76 76.70 76 8,900 46,000 -2.8
18/09/2023
76
 87,700 75.30 76.10 75.10 16,800 34,600 -1.3
15/09/2023
75.30
 66,700 75.10 75.40 75 24,600 18,400 0.5
14/09/2023
75.10
 88,700 75.10 75.70 74.90 39,600 27,780 0.9
13/09/2023
75.10
 64,300 75.80 75.80 75.10 17,350 34,400 -1.3
12/09/2023
75.80
 47,100 74.80 75.80 74.80 11,356 16,500 -0.4
11/09/2023
74.80
 127,800 75.10 76 74.60 11,002 76,400 -4.9
08/09/2023
75.10
 129,800 75.60 75.60 74.60 16,700 89,800 -5.5
07/09/2023
75.60
 109,800 76 76.30 75.40 10,600 75,600 -4.9
06/09/2023
76
 172,500 75 76.10 75.10 83,100 125,900 -3.2
05/09/2023
75
 50,800 75 76.10 75 7,200 24,100 -1.3
31/08/2023
75
 155,700 75.80 76.30 74 29,500 134,000 -7.8
30/08/2023
75.80
 252,400 75.30 76 73.90 140,600 208,100 -5.0
29/08/2023
75.30
 74,200 75.50 76 75 23,600 58,500 -2.6
28/08/2023
75.50
 113,900 77.50 77.50 74.90 17,094 96,200 -6.0
25/08/2023
77.50
 16,700 76.50 77.60 76.20 1,110 8,200 -0.5
24/08/2023
76.50
 160,400 78.30 78.30 75.50 36,200 143,500 -8.2
23/08/2023
78.30
 84,600 78 78.50 77.80 74,500 56,100 1.4
22/08/2023
78
 11,800 78.20 78.50 77.70 6,400 7,700 -0.1
21/08/2023
78.20
 13,300 77.80 78.40 77.70 5,500 1,700 0.3
18/08/2023
77.80
 50,000 79.30 79.30 77.60 13,300 13,500 -0.0
17/08/2023
79.30
 16,200 79.20 79.50 79.10 7,015 0 0.6
16/08/2023
79.20
 17,200 77.70 79.40 78.50 36,700 31,238 0.4
15/08/2023
77.70
 80,900 78.50 79.80 77.30 12,400 77,204 -5.0
14/08/2023
78.50
 41,000 79.90 79.90 78.10 6,203 30,000 -1.9
11/08/2023
79.90
 48,400 80.60 80.70 79 31,000 41,700 -0.9
10/08/2023
80.60
 17,300 81.10 81.80 80.60 2,600 7,700 -0.4
09/08/2023
81.10
 6,600 81.10 82 81 2,600 67 0.2
08/08/2023
81.10
 17,400 81.70 82 81 6,100 4,600 0.1
07/08/2023
81.70
 17,800 81.20 81.90 81.40 13,408 0 1.1
04/08/2023
81.20
 1,200 82 82 81.10 300 0 0.0
03/08/2023
82
 41,500 81.70 82 80.10 37,300 400 3.0
02/08/2023
81.70
 82,700 80.50 81.80 81 0 0 0
01/08/2023
80.50
 26,700 80.40 82 80.50 0 0 0
31/07/2023
80.40
 55,500 79.60 80.40 79.60 30,901 17,900 1.0
28/07/2023
79.60
 15,200 80 80 79.50 9,000 4,000 0.4
27/07/2023
80
 26,500 80 80.20 79.60 23,000 11,700 0.9
26/07/2023
80
 23,600 79.50 80.20 79.70 17,700 15,100 0.2
25/07/2023
79.50
 43,500 80.30 80.50 79.50 54,600 29,210 2.0
24/07/2023
80.30
 27,300 80.80 81.10 80.20 20,600 9,093 0.9
21/07/2023
80.80
 48,200 79.70 80.80 79.70 15,724 32,301 -1.3
20/07/2023
79.70
 61,400 79.40 79.90 79.40 21,100 54,200 -2.6
19/07/2023
79.40
 40,900 79 80.80 79.30 10,000 34,200 -1.9
18/07/2023
79
 46,700 78.50 82 78.50 31,303 32,100 -0.0
17/07/2023
78.50
 90,500 82.60 83.50 78.50 28,200 75,000 -3.8
14/07/2023
82.60
 79,600 82.90 83.50 82.20 3,200 37,500 -2.8
13/07/2023
82.90
 66,500 82.50 83 81 10,100 4,050 0.5
12/07/2023
82.50
 104,600 79 82.50 78.90 47,000 48,000 -0.1
11/07/2023
79
 56,100 77.70 79.10 77.80 31,600 33,700 -0.2
10/07/2023
77.70
 97,200 76.40 77.90 77.20 43,814 78,600 -2.7
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

Chính sách bảo mật | Điều khoản sử dụng |