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

108
1.90
(1.79%)
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)
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
10/09/2021
83.50
 366,840 83 85.50 82.30 239,200 135,117 8.8
09/09/2021
83
 693,955 78.70 84.80 79.50 238,100 74,928 13.3
08/09/2021
78.70
 226,880 78.20 80 77.80 168,100 48,722 9.4
07/09/2021
78.20
 122,952 77 78.80 76.20 92,900 3,700 7.0
06/09/2021
77
 106,700 77.50 77.80 76.50 40,500 800 3.1
01/09/2021
77.50
 50,306 77.50 78.20 77 262,200 233,100 2.3
31/08/2021
77.50
 55,565 79.10 79.20 77.10 16,120 0 1.3
30/08/2021
79.10
 167,513 77.20 79.10 76.80 124,000 5,700 9.3
27/08/2021
77.20
 163,810 77.10 77.20 76.50 84,600 94,000 -0.7
26/08/2021
77.10
 163,400 75.50 77.40 75.50 122,750 17,400 8.1
25/08/2021
75.50
 65,635 76 76.80 74.80 29,900 15,000 1.1
24/08/2021
76
 219,888 76 76 74.50 177,800 115,600 4.7
23/08/2021
76
 123,042 77.80 77.80 75.60 64,600 30,400 2.6
20/08/2021
77.80
 180,400 78.60 79.60 76.40 108,500 6,200 7.9
19/08/2021
78.60
 147,300 77.40 78.60 75.60 82,200 48,700 2.6
18/08/2021
77.40
 145,300 78.40 79.50 77 40,800 4,600 2.8
17/08/2021
78.40
 175,000 79.90 80.80 78.10 100,900 11,200 7.1
16/08/2021
79.90
 181,500 78.80 80.50 78.80 96,900 10,100 6.9
13/08/2021
78.80
 161,562 79 80 78 6,000 16,600 -0.8
12/08/2021
79
 460,500 77 79.50 76.20 190,000 27,600 12.6
11/08/2021
77
 115,760 76.30 77.50 75.90 26,400 31,200 -0.4
10/08/2021
76.30
 109,501 76 76.90 75.90 77,500 48,700 2.2
09/08/2021
76
 167,646 76.70 76.70 75.60 124,600 96,900 2.1
06/08/2021
76.70
 113,600 76.60 77 76.20 77,900 22,200 4.3
05/08/2021
76.60
 296,100 76.60 76.60 75.20 271,100 226,200 3.4
04/08/2021
76.60
 54,300 76.60 77.20 76.20 38,900 2,300 2.8
03/08/2021
76.60
 404,400 74.90 77 74.10 375,700 297,100 5.9
02/08/2021
74.90
 88,800 75.80 75.80 74.50 67,908 62,200 0.4
30/07/2021
75.80
 196,900 73.10 76 73.10 116,610 74,500 3.2
29/07/2021
73.10
 0 73.10 73.10 73.10 0 0 0
28/07/2021
73.10
 0 73.10 73.10 73.10 0 0 0
27/07/2021
73.10
 0 73.10 73.10 73.10 0 0 0
26/07/2021
73.10
 0 73.10 73.10 73.10 0 0 0
23/07/2021
73.10
 0 73.10 73.10 73.10 0 0 0
22/07/2021
73.10
 0 73 73.10 73.10 0 0 0
21/07/2021
73
 69,400 73.40 73.40 72.80 33,120 47,100 -1.0
20/07/2021
73.40
 62,910 73 73.70 72.10 29,400 45,300 -1.2
19/07/2021
73
 92,099 76 76 72.80 80,519 92,400 -0.9
16/07/2021
76
 105,817 76.30 76.80 75.30 76,700 50,000 2.0
15/07/2021
76.30
 65,228 75 76.60 74.50 47,007 4,300 3.2
14/07/2021
75
 91,649 74.90 75 74 80,400 2,530 5.8
13/07/2021
74.90
 121,074 72.20 75 71.40 51,920 1,800 3.6
12/07/2021
72.20
 200,027 75 75.30 72 92,500 44,400 3.6
09/07/2021
75
 177,517 77.30 77.30 74.90 116,900 107,500 0.7
08/07/2021
77.30
 460,400 75.70 77.70 75.50 353,900 211,000 0
07/07/2021
75.70
 141,800 75 76 74.90 92,500 15,400 5.8

Chính sách bảo mật | Điều khoản sử dụng |