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

107.70
1.60
(1.51%)
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)
16/09/2022
84.50
 32,333 84.80 86.20 84.50 22,300 28,963 -0.6
15/09/2022
84.80
 82,020 87 87 84.70 8,300 78,810 -6.0
14/09/2022
87
 62,835 87 87 84.90 240,153 251,992 -1.0
13/09/2022
87
 33,710 86.70 87 85.80 32,410 19,500 1.1
12/09/2022
86.70
 27,254 87.30 89.10 85 5,852 24,333 -1.6
09/09/2022
87.30
 13,800 85.50 87.80 86 12,800 2,200 0.9
08/09/2022
85.50
 17,100 85.50 87 85.50 5,200 6,300 -0.1
07/09/2022
85.50
 30,600 87.50 87.50 85.50 17,800 20,700 -0.2
06/09/2022
87.50
 11,305 87.50 87.90 87 7,800 0 0.7
05/09/2022
87.50
 9,449 86 88 86.10 1,249 2,530 -0.1
31/08/2022
86
 68,307 90 90.50 86 8,907 66,000 -5.0
30/08/2022
90
 13,000 91 91 87.10 8,800 6,000 0.2
29/08/2022
91
 26,143 90.50 91 87.10 14,433 1,600 1.1
26/08/2022
90.50
 26,631 88.70 90.50 89.30 24,900 800 2.2
25/08/2022
88.70
 24,132 89.90 90.40 87 16,500 0 1.5
24/08/2022
89.90
 61,085 90.10 91 86.50 30,110 50,000 -1.7
23/08/2022
90.10
 47,672 87.90 90.10 87.80 45,800 1,400 4.0
22/08/2022
87.90
 18,503 88 88.90 87.50 17,403 800 1.5
19/08/2022
88
 24,009 88.90 89 88 20,309 1,200 1.7
18/08/2022
88.90
 25,835 88.70 88.90 87.80 24,200 0 2.1
17/08/2022
88.70
 54,407 88.70 89 88.50 41,100 100 3.6
16/08/2022
88.70
 49,402 87.80 89 87.50 28,600 100 2.5
15/08/2022
87.80
 28,603 86.90 87.80 86.50 27,800 3,400 2.1
12/08/2022
86.90
 39,000 87.30 87.30 84.80 11,700 29,100 -1.5
11/08/2022
87.30
 59,090 86.30 87.30 86.30 40,200 21,100 1.7
10/08/2022
86.30
 30,409 86.40 86.40 86 12,400 14,100 -0.1
09/08/2022
86.40
 32,000 86.70 87 86.40 13,900 9,700 0.4
08/08/2022
86.70
 12,900 85.80 87.50 85.50 4,900 6,500 -0.1
05/08/2022
85.80
 25,403 85.80 85.90 84.70 12,500 12,800 -0.0
04/08/2022
85.80
 43,415 87.90 87.90 85.50 14,815 22,415 -0.7
03/08/2022
87.90
 15,043 87 87.90 86.10 685,800 1,405 51.4
02/08/2022
87
 16,117 88.20 88.50 87 4,600 0 0.4
01/08/2022
88.20
 54,124 87 90 87.50 1,400 200 0.1
29/07/2022
87
 17,600 87 87 85 11,100 680,100 -65.0
28/07/2022
87
 20,238 87.80 88 85 11,200 6,533 0.4
27/07/2022
87.80
 24,900 85.90 87.80 84.30 20,600 500 1.7
26/07/2022
85.90
 13,924 85.10 85.90 84.70 6,700 1,700 0.4
25/07/2022
85.10
 16,514 85 85.10 83.10 11,500 400 0.9
22/07/2022
85
 28,510 83 85 83 23,601 400 1.9
21/07/2022
83
 10,600 83.90 84 82.60 3,400 2,000 0.1
20/07/2022
83.90
 26,007 81.10 84 81.50 19,400 600 1.6
19/07/2022
81.10
 26,910 81 81.30 79.80 13,407 300 1.1
18/07/2022
81
 24,600 80.30 82.90 80.30 11,300 0 0.9
15/07/2022
80.30
 63,400 78.40 80.30 77.90 14,200 5,100 0.7
14/07/2022
78.40
 36,300 77.50 78.40 77.50 23,100 17,400 0.4
13/07/2022
77.50
 113,600 77.50 78 77.50 70,200 105,200 -2.7
12/07/2022
77.50
 17,100 77.40 78.10 77.40 5,800 12,900 -0.6
11/07/2022
77.40
 23,940 77.40 80 77.30 7,400 14,800 -0.6
08/07/2022
77.40
 22,917 77.50 77.60 77.20 5,800 21,317 -1.2
07/07/2022
77.50
 33,410 77.40 77.80 77.40 110 28,400 -2.2
06/07/2022
77.40
 5,300 78.20 78.20 77.20 1,200 3,200 -0.2
05/07/2022
78.20
 5,300 78.90 79 78.10 4,000 500 0.3
04/07/2022
78.90
 2,800 79 79 78.40 500 900 -0.0
01/07/2022
79
 21,010 79 79.80 78 3,000 8,700 -0.5
30/06/2022
79
 26,202 80 80 79 21,402 11,300 0.8
29/06/2022
80
 66,600 80 80.50 79.30 47,100 45,700 0.1
28/06/2022
80
 134,500 80 80.90 75.50 97,800 104,100 -0.5
27/06/2022
80
 143,110 80 80.30 78 133,401 136,000 -0.2
24/06/2022
80
 68,928 76.70 81 76.50 62,900 35,200 2.2
23/06/2022
76.70
 225,130 76.20 77 76 205,707 203,230 0.2
22/06/2022
76.20
 223,100 76 76.70 75.80 194,500 204,400 -0.8
21/06/2022
76
 26,802 76.50 77.60 75.80 15,800 15,800 0.0
20/06/2022
76.50
 69,103 79 79 76.50 54,400 49,600 0.4
17/06/2022
79
 59,101 80.40 80.40 75.90 24,601 40,400 -1.2
16/06/2022
80.40
 37,101 80.80 80.80 80.40 321,400 34,600 25.6
15/06/2022
80.80
 9,503 80.50 81.70 80 4,402 5,200 -0.1
14/06/2022
80.50
 69,500 84.60 84.60 80.50 129,000 44,500 7.6
13/06/2022
84.60
 25,547 84.10 84.60 83 22,400 13,500 0.7
10/06/2022
84.10
 53,240 84.80 85 84 39,100 38,500 0.1
09/06/2022
84.80
 71,001 84.80 85 84.80 57,300 466,800 -33.6
08/06/2022
84.80
 30,120 84.60 85.90 84.70 22,800 24,400 -0.1
07/06/2022
84.60
 22,000 85 85.30 84.60 14,900 16,000 -0.1
06/06/2022
85
 30,518 85.20 86 84.70 10,602 26,300 -1.3
03/06/2022
85.20
 69,102 86.60 86.90 85 54,300 46,000 0.7
02/06/2022
86.60
 25,138 86.90 88 86.50 14,807 2,400 1.1
01/06/2022
86.90
 26,140 86.90 87 86.60 17,900 13,700 0.4
31/05/2022
86.90
 16,771 86.90 86.90 86.50 511,500 511,300 0.0
30/05/2022
86.90
 39,317 86.80 87.50 86.70 17,001 30,700 -1.2
27/05/2022
86.80
 49,618 86.60 87 86.40 40,700 40,800 -0.0
26/05/2022
86.60
 10,940 87 87 86.40 7,700 8,300 -0.1
25/05/2022
87
 98,920 86.40 87.50 86.90 94,300 81,300 1.1
24/05/2022
86.40
 112,904 85.60 86.40 85.60 310,000 300,403 0.8
23/05/2022
85.60
 21,037 85.50 87 85.60 13,601 6,500 0.6
20/05/2022
85.50
 34,005 86 87 85 25,100 12,600 1.1
19/05/2022
86
 28,205 85.50 86 83.10 22,100 9,900 1.0
18/05/2022
85.50
 71,420 85.80 86 84.20 55,704 55,300 0.0
17/05/2022
85.80
 78,361 83 85.80 81.50 53,200 57,500 -0.3
16/05/2022
83
 34,455 86 87.40 82.30 12,905 26,800 -1.2
13/05/2022
86
 98,822 88.70 88.70 83 50,900 66,700 -1.3
12/05/2022
88.70
 36,756 90 91 88.20 117,600 103,100 1.3
11/05/2022
90
 41,501 89.10 91 89.10 27,300 31,800 -0.4
10/05/2022
89.10
 68,245 85.20 93.60 84 58,708 14,800 3.9
09/05/2022
85.20
 43,923 86.70 87 84.10 31,923 14,700 1.5
06/05/2022
86.70
 14,100 88.90 88.90 86.10 4,900 6,100 -0.1
05/05/2022
88.90
 36,814 86.20 89 87.90 28,204 800 2.4
04/05/2022
86.20
 4,823 88 88 85.60 0 200 -0.0
29/04/2022
88
 17,713 88 88.80 83 11,300 2,200 0.8
28/04/2022
88
 22,801 87.90 88.50 85 14,100 5,200 0.8
27/04/2022
87.90
 21,918 87 88 86 17,000 9,400 0.7
26/04/2022
87
 41,400 83 88 82 25,800 11,200 1.3

Chính sách bảo mật | Điều khoản sử dụng |