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)
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
25/04/2022
83
 100,720 89.20 89.20 82.50 41,600 37,900 0.4
22/04/2022
89.20
 28,900 92 92 89 6,400 11,801 -0.5
21/04/2022
92
 53,600 91 92 88 29,900 26,100 0.4
20/04/2022
91
 66,600 91.50 93 91 58,600 45,200 1.2
19/04/2022
91.50
 82,500 91.50 94.60 90.50 0 0 0
18/04/2022
91.50
 28,100 90.60 91.90 90.40 15,000 600 1.3
15/04/2022
90.60
 10,400 90 91.30 90 0 0 0
14/04/2022
90
 28,198 91.20 92.40 90 4,100 20,000 -1.4
13/04/2022
91.20
 9,515 91.40 92 91 1,900 7,200 -0.5
12/04/2022
91.40
 22,962 92 92.50 91.10 4,500 3,500 0.1
08/04/2022
92
 19,702 92.50 93 92 3,900 0 0.4
07/04/2022
92.50
 26,600 94.80 94.80 92.50 5,200 11,600 -0.6
06/04/2022
94.80
 16,500 95 95 93.80 400 100 0.0
05/04/2022
95
 49,912 93.90 95.60 93 18,600 9,500 0.9
04/04/2022
93.90
 48,522 92.80 94 92.60 19,010 3,900 1.4
01/04/2022
92.80
 31,500 92.70 93 89.50 21,200 8,600 1.2
31/03/2022
92.70
 44,400 92 93.40 92.50 24,500 5,200 1.8
30/03/2022
92
 112,676 90.80 92 90 74,815 35,500 3.6
29/03/2022
90.80
 85,600 89.60 91 89 53,700 44,400 0.8
28/03/2022
89.60
 48,820 89.70 89.90 89.50 35,200 25,600 0.9
25/03/2022
89.70
 85,200 89.70 90.50 89.70 34,300 55,600 -1.9
24/03/2022
89.70
 25,001 89.60 89.80 89.30 10,000 13,000 -0.3
23/03/2022
89.60
 81,500 89.50 90 89.60 69,800 55,400 1.3
22/03/2022
89.50
 74,720 89.80 89.90 89.10 56,609 42,600 1.3
21/03/2022
89.80
 93,401 88.60 89.90 89 81,200 73,400 0.7
18/03/2022
88.60
 16,602 89.30 89.60 88.60 2,900 5,200 -0.2
17/03/2022
89.30
 39,215 89.60 90.50 89.20 21,300 27,300 -0.5
16/03/2022
89.60
 20,200 89 91 89.50 1,700 9,100 -0.7
15/03/2022
89
 57,122 89.50 90 89 16,600 45,320 -2.6
14/03/2022
89.50
 68,409 91.40 91.40 89.10 20,100 32,600 -1.1
11/03/2022
91.40
 118,744 88 91.50 88.50 72,626 54,100 1.7
10/03/2022
88
 104,500 89.20 90.50 88 33,700 87,600 -4.8
09/03/2022
89.20
 49,500 90 90 88.20 30,300 40,700 -0.9
08/03/2022
90
 105,019 89.30 90.60 88 202,300 16,000 16.8
07/03/2022
89.30
 194,934 93.40 93.40 88.50 18,900 53,300 -3.1
04/03/2022
93.40
 99,018 93.30 94 92.70 556,200 61,800 47.5
03/03/2022
93.30
 52,234 94.30 94.60 93 5,525 29,300 -2.2
02/03/2022
94.30
 31,500 95.30 96.50 93.50 8,500 300 0.8
01/03/2022
95.30
 31,953 95.90 95.90 94.30 10,001 0 1.0
28/02/2022
95.90
 28,371 97 97 94.10 8,700 1,000 0.7
25/02/2022
97
 108,809 94 97 94.10 93,806 5,500 8.5
24/02/2022
94
 154,007 94.50 94.60 93.10 137,100 91,600 4.3
23/02/2022
94.50
 84,212 95 96.30 94.10 21,300 600 2.0
22/02/2022
95
 60,516 96.40 96.40 94.50 15,500 15,200 0.0
21/02/2022
96.40
 75,971 96.40 98 96.40 41,534 24,200 1.7
18/02/2022
96.40
 171,598 95.90 97.50 94.20 125,701 68,300 5.5
17/02/2022
95.90
 106,076 96 96.80 94.90 72,410 63,000 0.9
16/02/2022
96
 58,922 96.50 96.70 95.10 7,100 33,200 -2.5
15/02/2022
96.50
 214,666 91 98 90.50 44,400 121,400 -7.2
14/02/2022
91
 123,664 93 93.70 91 48,800 45,900 0.3
11/02/2022
93
 106,368 93 94 90.70 43,130 10,026 3.1
10/02/2022
93
 126,320 95.50 95.50 93 78,900 18,300 5.7
09/02/2022
95.50
 167,422 94.30 96.80 93 52,305 9,524 4.1
08/02/2022
94.30
 71,748 93.30 95 92.90 51,514 53,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |