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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |