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)
07/02/2022
93.30
 308,930 87 99 86.90 33,000 149,200 -10.6
28/01/2022
87
 51,559 87 87.40 86.50 48,316 50,000 -0.1
27/01/2022
87
 66,875 84.80 88 85.70 64,200 23,800 3.5
26/01/2022
84.80
 20,349 84.50 86.20 84 15,019 10,800 0.4
25/01/2022
84.50
 17,600 85.80 86.20 84 9,600 1,005,300 -80.1
24/01/2022
85.80
 72,217 87 87 84.60 58,602 14,200 3.8
21/01/2022
87
 9,394 87.30 87.80 86.50 3,213 2,480 0.1
20/01/2022
87.30
 50,800 87.20 88 86 40,800 40,800 0.0
19/01/2022
87.20
 9,511 88 88.20 87.20 5,900 6,000 -0.0
18/01/2022
88
 70,800 88 88.60 88 53,400 36,400 1.5
17/01/2022
88
 46,800 88 89 88 0 0 0
14/01/2022
88
 42,441 88 89 88 38,419 22,900 1.4
13/01/2022
88
 71,538 86.10 90.40 87.90 60,900 16,000 4.0
12/01/2022
86.10
 75,711 87.30 87.30 86.10 7,610 45,500 -3.3
11/01/2022
87.30
 35,010 86.10 87.50 86.40 31,800 11,300 1.8
10/01/2022
86.10
 60,704 86.60 88 86.10 51,600 19,100 2.8
07/01/2022
86.60
 51,189 87 87.50 86 3,416 17,200 -1.2
06/01/2022
87
 34,432 87.50 87.50 85.70 20,026 7,600 1.1
05/01/2022
87.50
 101,898 86.50 88.20 86 90,457 19,500 6.2
04/01/2022
86.50
 93,768 87 87 85 67,410 23,400 3.8
31/12/2021
87
 229,700 82.80 87 81.40 0 0 0
30/12/2021
82.80
 64,941 82.10 83 81.60 44,100 25,200 1.6
29/12/2021
82.10
 21,900 81.90 82.10 81.70 513,407 499,800 1.1
28/12/2021
81.90
 159,200 81.50 82 81 149,800 114,800 2.9
27/12/2021
81.50
 38,228 81.70 82.50 81 34,510 21,500 1.1
24/12/2021
81.70
 46,309 80 82 80 39,800 9,700 2.5
23/12/2021
80
 32,386 81.60 81.60 79.60 24,030 21,600 0.2
22/12/2021
81.60
 71,900 80.30 81.90 80.30 63,290 43,000 1.6
21/12/2021
80.30
 109,400 81.10 81.60 80.30 53,700 89,800 -2.9
20/12/2021
81.10
 32,800 82 82.60 81.10 24,100 18,500 0.5
17/12/2021
82
 45,137 81.10 82.50 81.70 40,600 27,400 1.1
16/12/2021
81.10
 71,300 81.10 82 81.10 68,200 51,300 1.4
15/12/2021
81.10
 28,600 81.70 81.90 81 44,170 36,700 0.6
14/12/2021
81.70
 26,600 82 82 81.70 24,205 6,926 1.4
13/12/2021
82
 88,370 82 82.20 81 67,900 60,720 0.6
10/12/2021
82
 12,980 82.10 83.20 82 300 4,000 -0.3
09/12/2021
82.10
 128,647 81.10 82.50 81.10 146,900 120,600 2.2
08/12/2021
81.10
 113,900 80 81.10 80 89,300 98,500 -0.7
07/12/2021
80
 133,946 78.50 80.80 78.80 96,500 93,000 0.3
06/12/2021
78.50
 46,310 80 80 78.20 14,700 25,800 -0.9
03/12/2021
80
 19,747 80.30 81.20 80 6,700 2,500 0.3
02/12/2021
80.30
 51,467 80.60 80.60 80 21,510 36,720 -1.2
01/12/2021
80.60
 52,867 81.10 81.20 80.30 9,630 38,500 -2.3
30/11/2021
81.10
 53,282 81.90 84 81.10 12,025 41,807 -2.4
29/11/2021
81.90
 155,648 84.10 84.10 81 112,300 127,800 -1.3
26/11/2021
84.10
 121,300 84.50 84.50 83.50 82,300 99,100 -1.4
25/11/2021
84.50
 21,995 84.50 85 84.20 6,500 11,500 -0.4
24/11/2021
84.50
 200,700 85 85.40 84.10 173,300 152,900 1.7
23/11/2021
85
 98,568 85.40 85.70 84.80 66,700 68,600 -0.2
22/11/2021
85.40
 75,958 86.50 86.60 85.30 51,600 18,700 2.8
19/11/2021
86.50
 80,451 87 87.70 86 52,400 30,800 1.9
18/11/2021
87
 40,069 86.80 88 86.50 22,900 25,000 -0.2
17/11/2021
86.80
 227,967 86 87.80 85.90 166,200 156,500 0.8
16/11/2021
86
 55,844 85.50 86.40 85.40 49,240 15,700 2.9
15/11/2021
85.50
 29,051 86.40 86.40 85.30 11,300 300 0.9
12/11/2021
86.40
 17,506 85.30 86.40 85.20 13,731 4,100 0.8
11/11/2021
85.30
 37,600 85.60 86.20 85.30 10,200 16,600 -0.5
10/11/2021
85.60
 41,350 87.30 87.30 85.60 10,300 27,700 -1.5
09/11/2021
87.30
 89,100 87.80 87.80 86.10 59,300 61,000 -0.1
08/11/2021
87.80
 91,326 87 88.10 85.60 83,300 6,900 6.7
05/11/2021
87
 96,754 86.60 87.40 85.60 80,000 7,000 6.4
04/11/2021
86.60
 61,824 85.80 86.80 85.10 58,600 7,403 4.4
03/11/2021
85.80
 164,089 85.80 85.80 84.80 150,100 110,800 3.3
02/11/2021
85.80
 74,778 86 86 84.50 14,000 39,230 -2.1
01/11/2021
86
 58,303 87.10 87.10 86 48,414 14,100 3.0
29/10/2021
87.10
 155,890 86.30 87.10 85.90 120,330 77,500 3.7
28/10/2021
86.30
 115,849 85.10 86.30 84.40 69,763 94,200 -2.1
27/10/2021
85.10
 31,800 85.20 85.90 85.10 538,200 525,100 1.1
26/10/2021
85.20
 34,628 85.50 85.50 84.80 25,010 19,000 0.5
25/10/2021
85.50
 38,200 86.50 86.50 85.10 21,500 14,029 0.6
22/10/2021
86.50
 18,900 86.20 86.50 85.70 6,400 0 0.6
21/10/2021
86.20
 51,700 86.40 86.60 85.50 38,600 6,600 2.8
20/10/2021
86.40
 18,500 85 86.50 85.10 12,000 500 1.0
19/10/2021
85
 65,400 85.30 85.40 84.70 23,000 31,600 -0.7
18/10/2021
85.30
 73,900 86.20 86.20 85 25,196 38,100 -1.1
15/10/2021
86.20
 47,800 86.60 87 86 31,600 12,900 1.6
14/10/2021
86.60
 99,200 86.80 87 85.60 69,110 37,100 2.8
13/10/2021
86.80
 69,900 87.70 88 85.50 12,801 45,901 -2.9
12/10/2021
87.70
 122,300 86.20 87.70 86.20 74,937 49,700 2.2
11/10/2021
86.20
 54,000 85 86.20 85 41,700 8 3.6
08/10/2021
85
 87,400 86 86.30 85 55,949 42,600 1.1
07/10/2021
86
 48,551 85.60 86.30 85 14,351 0 1.2
06/10/2021
85.60
 33,100 85.50 86.40 85.50 9,028 4,012 0
05/10/2021
85.50
 200,432 85 86.20 85 140,444 168,909 -2.4
04/10/2021
85
 105,497 83 85.30 83 56,018 7,100 4.1
01/10/2021
83
 60,660 83.10 84 82.80 21,300 13,000 0.7
30/09/2021
83.10
 37,381 83.60 84.50 83 24,950 0 2.1
29/09/2021
83.60
 50,081 83 84.50 82.20 19,520 11,400 0.7
28/09/2021
83
 38,450 84.30 84.30 82.60 13,940 0 1.2
27/09/2021
84.30
 93,905 84.90 85.50 83 48,800 0 4.1
24/09/2021
84.90
 70,568 85 85 80 63,100 100 5.3
23/09/2021
85
 232,354 83.70 85.30 83.10 167,000 41,700 10.6
22/09/2021
83.70
 133,877 81.40 85 80.60 74,040 31,800 3.6
21/09/2021
81.40
 94,913 82.40 82.40 80.60 2,400 3,900 -0.1
20/09/2021
82.40
 53,984 84 84 82.40 1,400 0 0.1
17/09/2021
84
 275,355 84.10 84.10 82.20 218,900 136,800 6.8
16/09/2021
84.10
 193,865 83 84.20 82.90 159,700 2,100 13.2
15/09/2021
83
 143,567 83 83.50 81.50 86,200 6,100 6.6
14/09/2021
83
 223,000 83.70 83.70 82 128,315 75,600 4.4
13/09/2021
83.70
 213,578 83.50 84.60 82.70 139,500 144,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |