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

119.70
0.20
(0.17%)
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
(2024-10-23) 		5.40 4.72% 4,017,986 414,199 47.8
113.90
122
119.70
2 tháng
(2024-09-23) 		13.10 12.29% 8,084,481 1,346,610 153.6
102
122
119.70
3 tháng
(2024-08-26) 		9.80 8.92% 10,383,998 1,535,802 174.3
102
122
119.70
6 tháng
(2024-05-27) 		21.20 21.52% 37,136,945 600,176 52.2
98.50
135.60
119.70
12 tháng
(2023-11-28) 		50.70 73.48% 73,526,023 -958,773 -28.7
61.50
135.60
119.70
24 tháng
(2022-12-05) 		35.20 41.66% 84,213,831 -2,465,338 -132.3
61.50
135.60
119.70
36 tháng
(2021-12-08) 		38.60 47.60% 97,120,416 -1,427,823 -39.2
61.50
135.60
119.70
60 tháng
(2019-12-19) 		44.60 59.39% 203,656,520 -431,382 183.5
42.20
135.60
119.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2023
84.50
 57,920 84.60 84.60 84.30 1,500 35,200 -2.8
10/02/2023
84.60
 9,421 84.50 84.60 84 800 0 0.1
09/02/2023
84.50
 7,900 84.50 84.60 84.30 900 0 0.1
08/02/2023
84.50
 92,300 84.80 85.10 84 38,900 76,200 -3.1
07/02/2023
84.80
 18,170 84.50 84.80 84.20 5,500 2,100 0.3
06/02/2023
84.50
 7,603 84.50 84.90 84.50 4,500 0 0.4
03/02/2023
84.50
 21,324 84.90 84.90 84.50 7,906 1,900 0.5
02/02/2023
84.90
 14,156 85 85.10 84.50 10,056 6,100 0.3
01/02/2023
85
 99,870 85 85.50 84.90 79,300 57,200 1.9
31/01/2023
85
 35,120 85.50 87 84.90 15,211 26,000 -0.9
30/01/2023
85.50
 117,698 86 86.50 85.30 71,318 107,200 -3.1
27/01/2023
86
 80,220 85 86.10 85 56,500 70,900 -1.2
19/01/2023
85
 88,555 85 85.90 84.90 45,654 71,000 -2.2
18/01/2023
85
 83,414 84.90 85 84.50 73,800 70,900 0.2
17/01/2023
84.90
 86,101 84.70 85.10 84 67,700 74,800 -0.6
16/01/2023
84.70
 15,872 84.50 84.80 84.10 15,603 8,800 0.6
13/01/2023
84.50
 14,012 84.60 84.90 84.10 10,600 1,700 0.8
12/01/2023
84.60
 9,163 84.60 84.60 84 5,115 0 0.4
11/01/2023
84.60
 15,051 84.60 84.90 84.40 1,030 0 0.1
10/01/2023
84.60
 19,560 85 85 84.20 1,200 30 0.1
09/01/2023
85
 17,835 84.90 85 84.60 3,700 100 0.3
06/01/2023
84.90
 76,301 84.40 85 84 62,500 33,000 2.5
05/01/2023
84.40
 25,120 84.20 84.40 83.60 1,500 10,020 -0.7
04/01/2023
84.20
 19,187 84.50 85 83.60 1,012 0 0.1
03/01/2023
84.50
 34,502 84.60 84.60 83.60 11,800 500 1.0
30/12/2022
84.60
 67,680 85 85.20 84.60 105,450 103,700 0.1
29/12/2022
85
 19,026 85 85.50 84.80 15,000 17,100 -0.2
28/12/2022
85
 128,421 85.30 85.60 84.80 74,500 124,200 -4.2
27/12/2022
85.30
 60,522 85 85.30 84.70 750,600 55,800 64.1
26/12/2022
85
 69,977 85 85.10 84.60 65,900 60,732 0.4
23/12/2022
85
 21,712 84 85 84.80 20,300 711,600 -55.4
22/12/2022
84
 41,399 83.60 86 84 36,500 29,148 0.6
21/12/2022
83.60
 53,511 84.90 85 83.50 49,280 41,256 0.7
20/12/2022
84.90
 36,321 84.90 85 84 28,621 15,700 1.1
19/12/2022
84.90
 35,125 85 85 84.10 29,800 14,110 1.3
16/12/2022
85
 99,199 85 85 84 95,400 77,410 1.5
15/12/2022
85
 88,831 85 85.10 84 84,200 79,700 0.4
14/12/2022
85
 26,549 85 85 84.90 25,100 13,200 1.0
13/12/2022
85
 61,506 84 85 84 42,200 38,800 0.3
12/12/2022
84
 17,392 85 85.50 84 430 14,200 -1.2
09/12/2022
85
 250,905 84.80 85 84.60 228,900 225,600 0.3
08/12/2022
84.80
 8,900 85 85 80 6,300 4,600 0.1
07/12/2022
85
 28,961 85 85 84.50 52,710 47,800 0.4
06/12/2022
85
 18,505 84.50 85 84 15,800 8,500 0.6
05/12/2022
84.50
 69,360 85 85.30 84.50 65,600 62,700 0.2
02/12/2022
85
 28,963 86 87 84.10 21,600 13,730 0.7
01/12/2022
86
 72,046 84.50 86.50 83.80 868,512 315,000 47.8
30/11/2022
84.50
 30,846 83.40 84.50 82.50 26,605 15,200 1.0
29/11/2022
83.40
 26,012 81.60 83.40 81.80 25,600 513,900 -38.7
28/11/2022
81.60
 6,401 82 85 78.30 4,180 0 0.3
25/11/2022
82
 17,447 83 83 81 10,500 6,800 0.3
24/11/2022
83
 81,971 79.30 83 79 25,701 6,178 1.6
23/11/2022
79.30
 24,350 78 79.30 77.80 23,600 0 1.9
22/11/2022
78
 22,406 77.70 78 77 21,000 1,900 1.5

Chính sách bảo mật | Điều khoản sử dụng |