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)
17/09/2020
62.40
 240,518 62.60 62.80 61.30 50,600 124,800 -4.6
16/09/2020
62.60
 175,457 62.80 63.60 62.10 1,400 400 0.1
15/09/2020
62.80
 367,536 62.30 62.80 61 51,000 0 3.2
14/09/2020
62.30
 214,988 61.30 62.90 61.60 8,658 2,500 0.4
11/09/2020
61.30
 362,037 61.20 62 60.40 3,000 82,200 -4.9
10/09/2020
61.20
 735,393 58.40 61.50 58.50 464,400 233,800 13.9
09/09/2020
58.40
 183,495 57.90 58.40 57.10 85,400 108,200 -0.0
08/09/2020
57.90
 172,848 57 59 57 85,400 108,200 -1.3
07/09/2020
57
 341,997 57.80 58 56.50 2,800 237,400 -13.4
04/09/2020
57.80
 253,879 58.70 58.70 57.20 11,100 100,040 -5.1
03/09/2020
58.70
 132,334 58.10 58.90 58.20 3,200 7,000 -0.2
01/09/2020
58.10
 220,088 58 58.20 57.70 212,100 214,000 -0.1
31/08/2020
58
 224,354 55.50 58.30 55.40 1,500 7,100 -0.3
28/08/2020
55.50
 114,107 54.80 55.80 55 110 13,000 -0.7
27/08/2020
54.80
 181,536 55.20 55.50 54.60 2,800 118,900 -6.4
26/08/2020
55.20
 168,880 55.20 55.50 47 2,300 123,300 -6.7
25/08/2020
55.20
 202,711 55.20 55.90 55 4,700 118,000 -6.3
24/08/2020
55.20
 119,018 55.10 56 55.10 736 60,000 -3.3
21/08/2020
55.10
 142,010 55 55.20 54.10 76,000 25,700 2.8
20/08/2020
55
 158,000 55 55.10 54 50,300 27,800 1.2
19/08/2020
55
 136,206 54.30 55 54 89,900 0 4.9
18/08/2020
54.30
 70,352 54.10 55 54 29,100 800 1.5
17/08/2020
54.10
 62,904 54.60 54.60 53.90 3,800 100 0.2
14/08/2020
54.60
 184,474 55 55.50 54.20 3,500 60,500 -3.1
13/08/2020
55
 229,489 54.30 55.60 54.90 2,800 61,000 -3.2
12/08/2020
54.30
 143,188 53.20 54.70 53.50 43,900 22,600 1.1
11/08/2020
53.20
 124,344 53.80 53.80 53.10 15,400 77,400 -3.3
10/08/2020
53.80
 102,855 53.80 54.10 53.20 5,300 25,000 -1.1
07/08/2020
53.80
 70,518 53.50 54.20 53.10 19,300 16,000 0.2
06/08/2020
53.50
 162,245 53.90 54.40 53.20 65,000 89,400 -1.3
05/08/2020
53.90
 151,416 53.10 54.30 53.20 14,500 97,300 -4.4
04/08/2020
53.10
 169,646 52.30 53.20 52.50 45,110 70,000 -1.3
03/08/2020
52.30
 270,034 51.70 52.70 51.10 69,020 131,800 -3.3
31/07/2020
51.70
 97,247 51.80 52 50.80 4,870 300 0.2
30/07/2020
51.80
 93,737 51.60 52 51.20 7,600 15,000 -0.4
29/07/2020
51.60
 138,926 53.50 53.60 50 520,720 500,000 1.1
28/07/2020
53.50
 179,253 51.60 53.70 50 65,900 29,500 1.9
27/07/2020
51.60
 564,850 56.20 56.20 48.90 319,810 200 16.3
24/07/2020
56.20
 335,900 57.50 57.50 54 154,900 4,000 8.4
23/07/2020
57.50
 117,200 57.60 57.90 57 5,300 0 0.3
22/07/2020
57.60
 254,900 58.20 58.50 57.50 3,000 180,000 -10.2
21/07/2020
58.20
 245,167 58.30 58.50 58 5,000 136,000 -7.6
20/07/2020
58.30
 154,445 58.50 58.90 57 9,125 69,100 -3.5
17/07/2020
58.50
 322,245 59 59 57 28,900 113,700 -4.9
16/07/2020
59
 75,779 59.10 59.20 58.70 5,800 15,000 -0.5
15/07/2020
59.10
 141,602 59.30 59.60 59.10 96,142 91,600 0.3
14/07/2020
59.30
 140,533 59.50 59.60 57 7,900 17,200 -0.6
13/07/2020
59.50
 223,865 59 59.50 58.60 105,200 97,500 0.5
10/07/2020
59
 201,132 59 59.10 57 41,100 95,300 -3.2
09/07/2020
59
 220,650 59 59.30 58.80 15,400 174,100 -9.4
08/07/2020
59
 241,240 58.90 59.40 58.50 50,120 162,882 -6.6
07/07/2020
58.90
 157,126 59.40 60 57 220 89,400 -5.3
06/07/2020
59.40
 157,830 59.10 59.60 58.50 3,110 32,500 -1.7
03/07/2020
59.10
 83,392 58.90 59.90 57 2,200 40,465 -2.3
02/07/2020
58.90
 89,209 58.80 60 58.50 1,000 39,400 -2.3
01/07/2020
58.80
 252,104 58.30 59.30 58.20 40,607 183,700 -8.4
30/06/2020
58.30
 254,200 60 60.10 58 11,700 109,500 -5.7
29/06/2020
60
 601,774 61 61 57.10 120,822 142,300 -1.1
26/06/2020
61
 329,355 62.30 62.70 60 800 119,100 -7.3
25/06/2020
62.30
 172,716 62.50 62.70 61 1,000 75,900 -4.7
24/06/2020
62.50
 290,412 63 64 62.40 1,100 60,000 -3.7
23/06/2020
63
 462,784 63.40 65.30 62.60 600 189,200 -12.0
22/06/2020
63.40
 178,082 62.90 63.50 62.90 20,000 70,400 -3.2
19/06/2020
62.90
 193,336 62.20 63.50 62.20 0 72,000 -4.5
18/06/2020
62.20
 172,152 62.80 63.30 62.10 6,500 48,200 -2.6
17/06/2020
62.80
 102,910 63.40 63.70 62.60 3,400 0 0.2
16/06/2020
63.40
 167,434 62 63.70 62.40 19,200 5,000 0.9
15/06/2020
62
 219,791 64 64 61.50 19,700 2,900 1.1
12/06/2020
64
 436,010 63.40 64 60.50 61,700 28,500 2.1
11/06/2020
63.40
 640,031 66.50 67.50 63 86,500 64,400 1.5
10/06/2020
66.50
 363,286 67.50 68.50 65.80 1,710 7,550 -0.4
09/06/2020
67.50
 633,306 68.70 75.50 66.80 114,844 7,600 7.3
08/06/2020
68.70
 762,100 63.60 69.90 63.80 209,836 13,600 13.2
05/06/2020
63.60
 335,619 63.90 64.50 63.20 400 100 0.0
04/06/2020
63.90
 1,258,211 60.30 64.50 60.40 159,400 11,000 9.2
03/06/2020
60.30
 277,327 60.10 60.40 59.90 108,200 3,800 6.3
02/06/2020
60.10
 427,557 59.40 60.50 59.40 16,700 4,800 0.7
01/06/2020
59.40
 180,157 59 60 59.10 0 446,000 -26.5
29/05/2020
59
 282,116 59.70 59.90 58.50 3,200 12,200 -0.5
28/05/2020
59.70
 179,632 59.90 60.50 59.30 300 0 0.0
27/05/2020
59.90
 360,873 59.90 61.50 59.70 2,080 26,200 -1.5
26/05/2020
59.90
 267,749 59.50 60 59.50 1,200 4,400 -0.2
25/05/2020
59.50
 375,105 59.70 59.70 58.60 6,500 150,000 -8.5
22/05/2020
59.70
 538,280 60.90 60.90 59.10 10,700 202,047 -11.4
21/05/2020
60.90
 358,371 61.90 62.20 60.60 1,500 133,500 -8.1
20/05/2020
61.90
 644,778 60.50 62.60 60.50 11,800 173,210 -10.0
19/05/2020
60.50
 718,226 57.80 62 58.20 375,009 486,860 -6.8
18/05/2020
57.80
 299,257 57.90 58.30 57.50 200 193,800 -11.2
15/05/2020
57.90
 434,384 58.50 59 57.80 48,200 247,900 -11.6
14/05/2020
58.50
 481,910 59.10 59.30 58.50 71,300 299,500 -13.4
13/05/2020
59.10
 510,836 58.50 60 58.30 0 275,918 -16.3
12/05/2020
58.50
 384,510 58.20 59.20 58 100 250,700 -14.6
11/05/2020
58.20
 371,085 57.50 58.20 57.30 22,400 291,700 -15.5
08/05/2020
57.50
 397,720 58 58.80 57.50 50,600 242,000 -11.1
07/05/2020
58
 142,500 56.90 58.30 57 0 53,900 -3.1
06/05/2020
56.90
 488,538 57 57.60 56.70 1,100 396,900 -22.5
05/05/2020
57
 185,800 57.60 58.50 56.90 1,500 86,200 -4.8
04/05/2020
57.60
 104,725 59.30 59.40 57.50 0 38,400 -2.2
29/04/2020
59.30
 103,865 57.60 62 57.50 32,110 31,500 0.1
28/04/2020
57.60
 157,491 58.50 58.50 57 1,000 38,900 -2.2

Chính sách bảo mật | Điều khoản sử dụng |