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)
05/02/2021
74.90
 88,607 74 75 73.50 55,350 13,000 3.2
04/02/2021
74
 119,827 71.80 74 71.50 59,100 40,600 1.4
03/02/2021
71.80
 73,721 69.50 72 70 122,500 100,000 1.6
02/02/2021
69.50
 215,997 70.50 70.80 68 63,000 165,100 -7.0
01/02/2021
70.50
 252,000 70.10 73 70.20 216,800 179,262 2.7
29/01/2021
70.10
 207,733 67 74.70 66 175,300 235,900 -4.3
28/01/2021
67
 577,532 72.50 72.50 62.30 293,240 50,400 16.0
27/01/2021
72.50
 187,952 75 75.10 72 117,300 110,100 0.5
26/01/2021
75
 390,720 77.30 77.30 74 229,000 132,000 7.2
25/01/2021
77.30
 145,821 78.10 78.10 77.30 60,864 39,400 1.7
22/01/2021
78.10
 475,600 78.10 78.40 77 374,355 223,500 11.8
21/01/2021
78.10
 225,311 78.20 79.20 78 74,700 179,200 -8.2
20/01/2021
78.20
 537,326 78 79 77 285,900 109,000 13.7
19/01/2021
78
 545,230 80 80.30 71 158,900 136,500 1.8
18/01/2021
80
 181,432 80.30 80.80 80 11,100 52,600 -3.3
15/01/2021
80.30
 565,826 81.10 82 80.10 10,300 256,518 -19.9
14/01/2021
81.10
 311,177 81.90 82.70 81.10 19,900 135,100 -9.4
13/01/2021
81.90
 313,666 82.60 83 81.10 51,800 79,200 -2.3
12/01/2021
82.60
 169,100 82.90 82.90 81 6,200 2,800 0.3
11/01/2021
82.90
 340,700 80.50 83.30 80.50 3,000 28,500 -2.1
08/01/2021
80.50
 304,203 81.20 81.60 80 5,500 170,600 -13.3
07/01/2021
81.20
 178,700 81.50 82 81 27,230 46,100 -1.5
06/01/2021
81.50
 211,100 82 82.90 81.10 38,100 53,000 -1.2
05/01/2021
82
 159,937 83.10 83.50 81.80 2,400 1,320 0.1
04/01/2021
83.10
 516,500 81 84 79.90 166,720 236,100 -5.7
31/12/2020
81
 785,700 77.40 81 77.60 555,700 26,200 42.2
30/12/2020
77.40
 231,805 78 78.20 76 4,200 127,400 -9.6
29/12/2020
78
 321,090 76.20 78.60 76.20 4,970 230 0.4
28/12/2020
76.20
 141,710 76.80 76.80 75 4,400 50,000 -3.5
25/12/2020
76.80
 89,900 75.50 76.80 75.60 2,300 0 0.2
24/12/2020
75.50
 154,167 76.50 77.20 75 12,500 19,100 -0.5
23/12/2020
76.50
 227,224 77 77.40 76.20 22,901 51,050 -2.2
22/12/2020
77
 233,008 77.70 77.70 76.50 3,100 3,300 -0.0
21/12/2020
77.70
 211,688 78 78.20 77.40 25,800 23,000 0.2
18/12/2020
78
 372,900 77.30 79 77.20 336,620 161,100 13.7
17/12/2020
77.30
 672,062 79 79 67.20 43,914 202,800 -12.2
16/12/2020
79
 452,135 78.50 79.50 78.40 229,015 58,900 13.5
15/12/2020
78.50
 501,620 78.50 78.70 77.40 253,910 30,000 17.5
14/12/2020
78.50
 383,822 77.90 78.90 77.30 167,309 20,000 11.5
11/12/2020
77.90
 381,761 76.10 78 76.10 119,500 214,300 -7.3
10/12/2020
76.10
 558,753 74.60 77.50 62.90 28,715 56,600 -2.1
09/12/2020
74.60
 448,401 73.30 75 73.30 7,400 63,700 -4.2
08/12/2020
73.30
 188,836 73 73.50 72.90 700 63,500 -4.6
07/12/2020
73
 113,007 73.20 74 72.50 7,210 20,100 -0.9
04/12/2020
73.20
 601,302 71.40 74.60 71.20 273,238 405,300 -9.7
03/12/2020
71.40
 122,100 72 72 71.40 239,800 202,200 2.7
02/12/2020
72
 249,300 71.80 72.30 71 80,550 0 5.8
01/12/2020
71.80
 283,812 72.30 72.30 69.10 149,200 10,500 9.9
30/11/2020
72.30
 229,500 71.60 73.40 71.70 80,000 101,200 -1.5
27/11/2020
71.60
 175,627 70.90 72.30 70.90 115,100 2,920 0.0
26/11/2020
70.90
 321,784 72 72 70.40 115,100 2,920 7.9
25/11/2020
72
 297,170 74.10 74.50 71 31,500 22,150 0.7
24/11/2020
74.10
 237,300 74.50 75.10 73.30 34,700 51,000 0
23/11/2020
74.50
 291,267 73.90 74.50 70 83,910 10,200 0
20/11/2020
73.90
 360,637 72.10 73.90 71.90 85,400 300 6.2
19/11/2020
72.10
 354,914 72 72.40 70 113,200 11,500 7.3
18/11/2020
72
 542,036 70.30 72.90 70.40 200,870 111,650 6.4
17/11/2020
70.30
 350,277 68.60 70.50 68.60 165,700 100 11.5
16/11/2020
68.60
 481,233 69 70 68.10 195,210 1,100 13.4
13/11/2020
69
 412,157 68.20 69.20 68 190,700 550 13.1
12/11/2020
68.20
 303,286 67 68.30 67 107,530 1,200 7.2
11/11/2020
67
 444,995 65.90 67.40 66 61,100 72,500 -0.8
10/11/2020
65.90
 1,043,436 63.10 72.30 63.30 165,100 148,700 1.1
09/11/2020
63.10
 98,679 63 63.10 62 37,200 4,200 2.1
06/11/2020
63
 54,751 63 63.10 62.80 35,110 5,500 1.9
05/11/2020
63
 104,605 63.10 63.40 63 75,810 1,200 4.7
04/11/2020
63.10
 104,893 62.80 63.30 62.80 35,600 0 2.2
03/11/2020
62.80
 35,804 62.60 63.10 62.60 10,000 400 0.6
02/11/2020
62.60
 73,868 61.60 63.20 61.80 47,144 0 2.9
30/10/2020
61.60
 138,241 61.70 61.90 61.50 42,200 51,800 -0.6
29/10/2020
61.70
 180,023 62 62 61.10 61,020 48,500 0.8
28/10/2020
62
 207,779 63.50 63.50 61.60 83,200 12,700 4.4
27/10/2020
63.50
 165,822 63.60 64 63 36,100 4,900 2.0
26/10/2020
63.60
 192,292 63.50 64.10 63.40 46,100 6,400 2.5
23/10/2020
63.50
 225,333 62.10 63.70 62.10 15,600 0 1.0
22/10/2020
62.10
 66,990 62 62.10 61.80 28,600 0 1.8
21/10/2020
62
 111,165 62.10 62.50 61.90 62,500 0 3.9
20/10/2020
62.10
 89,900 62.50 62.50 61.90 36,000 17,400 1.2
19/10/2020
62.50
 157,000 62.40 62.60 61.80 89,700 53,020 2.3
16/10/2020
62.40
 231,482 61.80 63.10 61.50 86,800 81,100 0.3
15/10/2020
61.80
 449,100 61.50 62.50 61 111,100 260,500 -9.2
14/10/2020
61.50
 262,700 62.50 63 61 49,500 94,300 -2.8
13/10/2020
62.50
 158,900 63.20 63.50 62.30 18,200 78,900 -3.8
12/10/2020
63.20
 257,865 63.60 64.90 62.80 24,400 110,700 -5.5
09/10/2020
63.60
 169,538 62.90 63.90 62.50 1,020 100,100 -6.2
08/10/2020
62.90
 468,129 63.50 63.50 62.30 32,400 126,700 -5.9
07/10/2020
63.50
 399,898 65.10 65.10 63.50 17,200 130,700 -7.3
06/10/2020
65.10
 290,477 65.90 66.30 65 14,580 100,000 -5.6
05/10/2020
65.90
 307,073 65.80 67 64.80 264,000 190,050 5.0
02/10/2020
65.80
 418,054 66.90 67 64.60 222,501 121,100 6.7
01/10/2020
66.90
 256,162 66.90 67.50 66.20 165,100 128,000 2.5
30/09/2020
66.90
 297,606 66.30 66.90 64.90 206,600 150,500 3.7
29/09/2020
66.30
 632,509 64.90 67.40 64.70 202,040 70,450 8.7
28/09/2020
64.90
 409,485 63.30 64.90 63.20 900 45,200 -2.9
25/09/2020
63.30
 231,895 62.80 63.50 62.50 90 200 -0.0
24/09/2020
62.80
 194,603 62.40 63 62.10 47,400 100 3.0
23/09/2020
62.40
 224,037 62.20 62.50 62 68,300 2,550 4.1
22/09/2020
62.20
 205,714 62.40 62.50 61.60 108,700 200 6.8
21/09/2020
62.40
 321,856 62 62.60 58.50 103,000 40,500 3.9
18/09/2020
62
 154,295 62.40 62.40 61.80 97,200 200 6.0

Chính sách bảo mật | Điều khoản sử dụng |