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)
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
21/11/2022
77.70
 15,408 77.30 78 77.10 7,600 0 0.6
18/11/2022
77.30
 63,394 76.90 77.40 76 561,900 511,800 3.9
17/11/2022
76.90
 20,564 78 78 76 16,200 102 1.2
16/11/2022
78
 60,325 73.20 79 72 542,220 511,900 2.3
15/11/2022
73.20
 92,244 76 77 73.10 45,540 44,900 0.1
14/11/2022
76
 79,816 76 79 75.60 546,511 540,600 0.5
11/11/2022
76
 93,624 74 77 73.40 82,600 4,800 5.9
10/11/2022
74
 71,415 73.40 74 72.50 558,904 518,700 3.0
09/11/2022
73.40
 48,512 73.90 74.50 73.10 546,100 500,100 3.4
08/11/2022
73.90
 31,068 73.30 74 73 28,910 3,300 1.9
07/11/2022
73.30
 14,511 74 74.60 72.80 511,400 503,200 0.6
04/11/2022
74
 66,914 74 74 72.20 43,000 39,500 0.3
03/11/2022
74
 27,011 73.90 74.40 73.90 4,210 0 0.3
02/11/2022
73.90
 29,661 74.10 74.10 72.60 22,810 4,800 1.3
01/11/2022
74.10
 57,078 74.50 74.50 73.40 38,600 10,900 2.1
31/10/2022
74.50
 42,338 74.50 75 68 23,400 6,300 1.3
28/10/2022
74.50
 60,111 73.30 74.90 73 1,035,810 1,034,100 0.1
27/10/2022
73.30
 14,120 72.70 74 72 8,610 10,700 -0.2
26/10/2022
72.70
 12,761 73.90 73.90 72.60 7,200 1,300 0.4
25/10/2022
73.90
 54,023 73.60 74 72.30 41,400 26,000 1.1
24/10/2022
73.60
 16,731 76.60 76.60 73.20 3,300 2,500 0.1
21/10/2022
76.60
 67,550 76.50 76.60 73 22,500 50,800 -2.1
20/10/2022
76.50
 8,400 77 78.70 76.50 3,100 4,300 -0.1
19/10/2022
77
 93,710 76.60 77.90 76.80 0 0 0
18/10/2022
76.60
 49,129 74.10 76.60 74.50 34,700 37,000 -0.2
17/10/2022
74.10
 25,600 76 76 74 13,100 20,800 -0.6
14/10/2022
76
 35,800 74.20 78 74.40 23,000 30,600 -0.6
13/10/2022
74.20
 31,420 75.30 76 73.50 12,900 30,500 -1.3
12/10/2022
75.30
 61,016 76 76 75.30 1,026,775 1,056,900 -2.3
11/10/2022
76
 37,411 79 79 75 54,200 68,200 -1.1
10/10/2022
79
 18,400 78.80 79 78.10 109,800 3,700 8.7
07/10/2022
78.80
 29,281 80.50 80.50 76.50 24,521 2,200 1.7
06/10/2022
80.50
 43,440 80.40 81 77.70 41,779 6,815 2.8
05/10/2022
80.40
 11,531 80 81 80 10,400 1,325 0.7
04/10/2022
80
 45,400 78.70 80.40 76.60 138,300 13,000 10.3
03/10/2022
78.70
 15,803 75 79.20 76.50 7,600 107,400 -7.7
30/09/2022
75
 159,555 82 82 75 40,014 104,200 -4.9
29/09/2022
82
 47,301 81 82.70 79 23,201 56,200 -2.7
28/09/2022
81
 17,701 82.80 83 81 6,600 6,300 0.0
27/09/2022
82.80
 2,623 82.50 83.40 82.60 1,500 700 0.1
26/09/2022
82.50
 20,932 85 85 82 4,000 109,000 -8.3
23/09/2022
85
 5,200 84.90 85.80 84.50 1,400 900 0.0
22/09/2022
84.90
 10,023 84.10 84.90 83.90 2,501 800 0.1
21/09/2022
84.10
 10,225 84.70 84.70 83.60 3,420 0 0.3
20/09/2022
84.70
 3,948 83.90 84.70 84.40 75,926 74,800 0.1
19/09/2022
83.90
 9,351 84.50 85.70 83.60 7,720 3,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |