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)
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
06/07/2021
75
 179,512 77 77 74.40 93,174 0 7.1
05/07/2021
77
 110,202 78.30 78.30 76.80 45,861 17,700 2.2
02/07/2021
78.30
 266,073 78.40 78.70 77.60 213,200 300 16.7
01/07/2021
78.40
 588,001 75.30 78.50 75 470,000 16,100 35.1
30/06/2021
75.30
 289,444 75 76 64.10 227,304 59,900 12.6
29/06/2021
75
 342,669 77.10 77.10 74.70 190,720 100,300 6.8
28/06/2021
77.10
 280,387 75.60 77.20 75.60 185,600 7,200 13.7
25/06/2021
75.60
 404,623 73.60 76.20 73.80 273,900 600 20.6
24/06/2021
73.60
 121,638 73.90 74 72 86,800 1,200 6.3
23/06/2021
73.90
 84,530 73.50 74.10 73.20 42,500 400 3.1
22/06/2021
73.50
 465,963 71.60 74.10 61.20 156,900 132,603 1.8
21/06/2021
71.60
 215,300 71.50 72.40 71 126,800 100,000 0
18/06/2021
71.50
 48,939 71.40 72 61 19,700 100 1.4
17/06/2021
71.40
 66,100 72 72 70.50 16,200 0 1.1
16/06/2021
72
 105,888 72.10 73 71 32,300 5,400 1.9
15/06/2021
72.10
 134,040 72.70 73.40 62 80,600 0 5.9
14/06/2021
72.70
 238,894 72 73.10 60.60 121,900 5,800 8.4
11/06/2021
72
 253,105 69.80 72 60 271,900 116,000 11.1
10/06/2021
69.80
 137,455 71.10 71.20 60 57,700 50,800 0.5
09/06/2021
71.10
 138,623 69.60 80.80 69.60 59,600 100 4.2
08/06/2021
69.60
 420,735 69.50 72.50 68.90 892,200 963,921 -4.8
07/06/2021
69.50
 259,030 67 69.50 67.50 114,700 29,400 5.8
04/06/2021
67
 257,543 68.60 69 58.20 62,500 201,000 -9.3
03/06/2021
68.60
 101,255 67.40 69.30 60 2,220 400 0.1
02/06/2021
67.40
 198,657 67.50 67.60 60 57,300 117,700 -4.1
01/06/2021
67.50
 539,850 66.80 76.90 60 361,600 318,000 2.9
31/05/2021
66.80
 201,605 68.50 68.80 60 36,900 41,260 -0.3
28/05/2021
68.50
 114,480 69.40 69.40 60 28,900 1,200 1.9
27/05/2021
69.40
 62,300 69.90 70 68.50 12,400 5,300 0.5
26/05/2021
69.90
 351,900 70 70.10 69.70 325,700 16,600 21.6
25/05/2021
70
 328,100 69.90 70.20 69.50 354,450 118,200 16.5
24/05/2021
69.90
 102,900 69.90 69.90 69.10 37,000 22,000 1.0
21/05/2021
69.90
 369,300 69.30 69.90 69.20 324,300 21,500 21.1
20/05/2021
69.30
 161,300 69 69.50 68.80 137,917 16,000 8.4
19/05/2021
69
 85,100 69.80 70 68.50 33,700 31,000 0.2
18/05/2021
69.80
 255,700 69.70 69.90 69.30 249,500 95,900 10.7
17/05/2021
69.70
 218,000 69 70 68.90 187,400 13,200 12.1
14/05/2021
69
 500,003 70.60 70.80 68.40 149,600 290,800 -9.7
13/05/2021
70.60
 169,414 71 71.10 70.30 97,900 63,290 2.5
12/05/2021
71
 88,303 71.30 72 70.90 32,100 0 2.3
11/05/2021
71.30
 591,662 72 72 70 482,100 164,400 22.6
10/05/2021
72
 222,900 70.50 72 70 152,000 100,900 3.6
07/05/2021
70.50
 179,000 72 72 70.20 70,900 128,700 -4.1
06/05/2021
72
 113,585 72.90 72.90 72 39,810 51,900 -0.9
05/05/2021
72.90
 135,322 70.90 74 70.50 79,300 10,100 5.0
04/05/2021
70.90
 173,625 72.50 72.50 70 620,520 619,000 0.1
29/04/2021
72.50
 111,450 72.10 72.70 72 90,630 8,400 6.0
28/04/2021
72.10
 198,123 72.60 72.60 72 162,100 151,100 0.8
27/04/2021
72.60
 318,321 72.60 72.60 71.10 295,400 127,400 12.2
26/04/2021
72.60
 320,012 72.70 73 72.30 290,500 117,700 12.5
23/04/2021
72.70
 93,383 72.50 72.70 72 76,100 900 5.4
22/04/2021
72.50
 337,625 72.70 73.50 72.40 239,600 144,100 7.0
20/04/2021
72.70
 312,220 70.10 72.90 70.10 462,600 258,400 14.7
19/04/2021
70.10
 201,470 70.90 71 69.90 91,800 83,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |