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

108.10
2
(1.89%)
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)
13/02/2019
85.01
 46,110 84.02 85.20 83.72 103,300 119,800 -1.4
12/02/2019
84.02
 28,210 83.52 84.81 83.42 1,900 8,800 -0.6
11/02/2019
83.52
 27,140 83.13 84.02 83.13 5,000 15,500 -0.9
01/02/2019
83.13
 16,700 83.13 83.23 82.93 3,100 7,800 -0.4
31/01/2019
83.13
 31,599 82.54 83.23 83.03 19,800 11,500 0.7
30/01/2019
82.54
 41,821 83.23 83.52 82.54 6,400 10,000 -0.3
29/01/2019
83.23
 34,830 83.42 84.02 83.13 5,900 8,300 -0.2
28/01/2019
83.42
 22,313 84.02 84.02 81.74 18,800 0 1.6
25/01/2019
84.02
 35,907 83.52 86.98 82.73 72,800 63,100 0.8
24/01/2019
83.52
 19,194 82.73 83.52 80.66 7,400 0 0.6
23/01/2019
82.73
 128,597 85.01 85.01 81.05 200 1,500 -0.0
22/01/2019
85.01
 13,250 85.60 85.80 84.61 200 1,500 -0.1
21/01/2019
85.60
 17,647 84.02 85.60 84.91 0 7,300 -0.6
18/01/2019
84.02
 29,655 85.20 85.20 83.72 10,700 400 0.9
17/01/2019
85.20
 89,350 86.79 86.79 83.03 51,000 0 4.4
16/01/2019
86.79
 39,390 87.77 87.97 86.19 4,000 0 0.4
15/01/2019
87.77
 19,536 87.38 88.56 86.98 100 2,260 -0.2
14/01/2019
87.38
 33,105 88.27 88.47 87.38 200 7,500 -0.6
11/01/2019
88.27
 149,522 86.79 89.95 86.59 0 75,500 -6.7
10/01/2019
86.79
 33,940 86.98 86.98 86.09 10,000 0 0.9
09/01/2019
86.98
 58,910 86.79 87.48 86.69 102,100 127,300 -2.2
08/01/2019
86.79
 55,212 84.51 87.48 84.02 221,400 237,120 -1.4
07/01/2019
84.51
 81,125 84.41 84.81 83.52 70,700 73,600 -0.2
04/01/2019
84.41
 88,527 85.80 85.80 82.93 66,600 63,900 0.2
03/01/2019
85.80
 80,672 87.28 87.68 85.01 27,500 2,200 2.2
02/01/2019
87.28
 106,310 88.96 88.96 87.28 118,000 137,320 -1.7
28/12/2018
88.96
 416,847 85.01 88.96 85.01 312,400 135,000 15.7
27/12/2018
85.01
 190,252 82.73 85.01 82.83 95,100 84,700 0.9
26/12/2018
82.73
 92,838 82.04 83.52 81.05 59,100 7,200 4.4
25/12/2018
82.04
 142,810 82.04 82.54 79.08 85,500 22,000 5.2
24/12/2018
82.04
 82,800 82.83 82.93 82.04 51,000 18,200 2.7
21/12/2018
82.83
 99,566 82.83 83.03 81.94 180,900 149,300 2.6
20/12/2018
82.83
 33,010 82.63 82.93 82.04 16,400 2,000 1.2
19/12/2018
82.63
 49,500 81.05 83.92 81.05 226,900 215,600 0.9
18/12/2018
81.05
 276,660 81.65 81.65 80.76 179,460 217,400 -3.1
17/12/2018
81.65
 62,918 83.52 83.52 81.65 219,610 201,500 1.5
14/12/2018
83.52
 78,370 83.33 84.02 83.13 690,600 689,100 0.1
13/12/2018
83.33
 153,895 80.85 85.01 81.05 14,510 60,100 -3.8
12/12/2018
80.85
 208,550 79.37 80.85 79.37 547,400 674,000 -10.3
11/12/2018
79.37
 135,800 80.06 80.06 78.88 123,700 129,700 -0.5
10/12/2018
80.06
 16,770 80.06 80.76 79.08 25,200 15,700 0.8
07/12/2018
80.06
 44,100 80.26 80.26 79.97 745,800 731,200 1.2
06/12/2018
80.26
 72,160 80.06 80.26 79.97 274,400 277,800 -0.3
05/12/2018
80.06
 28,194 80.06 80.16 79.67 26,120 0 2.1
04/12/2018
80.06
 11,800 80.06 80.56 80.06 210,200 200,000 0.8
03/12/2018
80.06
 31,600 79.57 80.06 79.08 63,700 60,000 0.3
30/11/2018
79.57
 128,920 78.09 80.06 78.58 157,200 145,000 1.0
29/11/2018
78.09
 73,974 78.68 78.68 77.69 51,700 50,000 0.1
28/11/2018
78.68
 6,500 78.78 79.37 77.20 2,200 0 0.2
27/11/2018
78.78
 20,110 78.58 79.57 78.78 15,100 7,500 0.6
26/11/2018
78.58
 4,700 79.57 79.57 78.58 400 0 0.0
23/11/2018
79.57
 78,400 79.08 80.06 78.09 50,100 44,100 0.5
22/11/2018
79.08
 23,400 79.97 79.97 78.09 5,300 5,800 -0.0
21/11/2018
79.97
 18,360 79.08 80.06 78.38 9,000 10,000 -0.1
20/11/2018
79.08
 25,000 80.06 80.06 79.08 900 820 0.0
19/11/2018
80.06
 32,100 80.46 81.05 69.19 23,800 0 1.9
16/11/2018
80.46
 14,002 79.47 80.46 79.27 1,800 0 0.1
15/11/2018
79.47
 18,600 81.84 82.04 79.08 3,800 500 0.3
14/11/2018
81.84
 12,900 80.95 81.94 80.56 6,300 0 0.5
13/11/2018
80.95
 101,042 81.65 83.03 80.56 55,300 50,000 0.5
12/11/2018
81.65
 48,300 79.47 81.65 79.08 32,900 600 2.6
09/11/2018
79.47
 22,164 79.57 79.97 78.28 14,400 0 1.2
08/11/2018
79.57
 7,800 79.17 80.26 79.57 4,300 0 0.3
07/11/2018
79.17
 4,260 79.57 80.06 79.17 0 200 -0.0
06/11/2018
79.57
 93,075 79.67 79.67 78.98 122,400 71,875 4.0
05/11/2018
79.67
 16,900 79.97 79.97 78.19 61,700 0 4.9
02/11/2018
79.97
 11,955 79.57 80.06 79.57 3,700 0 0.3
01/11/2018
79.57
 18,900 79.67 79.67 79.08 8,500 4,500 0.3
31/10/2018
79.67
 31,220 78.09 79.67 78.58 6,900 10,300 -0.3
30/10/2018
78.09
 29,800 79.08 79.17 77.10 4,000 5,900 -0.1
29/10/2018
79.08
 17,300 79.57 79.57 78.58 160,800 163,500 -0.2
26/10/2018
79.57
 4,788 79.08 80.06 79.17 103,000 100,900 0.2
25/10/2018
79.08
 118,868 79.47 79.47 78.09 252,700 244,600 0.6
24/10/2018
79.47
 20,020 80.06 80.06 79.08 1,700 3,400 -0.1
23/10/2018
80.06
 23,900 81.15 81.15 79.77 16,600 10,800 0.5
22/10/2018
81.15
 25,600 81.05 81.15 80.06 20,500 6,200 1.2
19/10/2018
81.05
 14,150 81.15 81.15 78.09 200 4,300 -0.3
18/10/2018
81.15
 51,320 81.25 82.04 80.26 41,420 32,510 0.7
17/10/2018
81.25
 7,500 80.95 82.04 81.05 300,100 301,500 -0.1
16/10/2018
80.95
 8,464 80.85 81.05 80.46 3,610 2,200 0.1
15/10/2018
80.85
 21,705 81.15 81.15 79.87 12,300 4,300 0.7
12/10/2018
81.15
 48,470 79.08 83.03 75.32 39,300 9,700 2.4
11/10/2018
79.08
 166,625 81.65 81.65 77.10 83,100 72,700 0.8
10/10/2018
81.65
 45,200 82.04 82.34 81.45 0 8,400 -0.7
09/10/2018
82.04
 29,120 83.03 84.02 82.04 1,600 6,500 -0.4
08/10/2018
83.03
 11,940 84.02 84.02 82.14 200 2,300 -0.2
05/10/2018
84.02
 12,350 85.01 85.01 83.03 1,500 1,600 -0.0
04/10/2018
85.01
 43,930 84.81 85.99 83.52 0 22,600 -1.9
03/10/2018
84.81
 32,402 85.01 85.99 84.02 3,800 4,200 -0.0
02/10/2018
85.01
 64,300 82.04 85.90 82.04 5,400 27,300 -1.9
01/10/2018
82.04
 26,110 85.20 87.97 82.04 3,800 8,300 -0.4
28/09/2018
85.20
 32,984 85.50 85.90 85.01 0 6,500 -0.6
27/09/2018
85.50
 62,810 85.99 85.99 84.41 200 37,300 -3.2
26/09/2018
85.99
 44,281 86.69 87.38 85.99 0 16,000 -1.4
25/09/2018
86.69
 76,436 86.88 87.97 86.29 42,100 31,500 0.9
24/09/2018
86.88
 92,997 84.71 87.48 84.31 90,500 88,700 0.2
21/09/2018
84.71
 69,568 83.03 85.01 82.63 23,148 1,900 1.8
20/09/2018: Cổ tức tiền mặt tỉ lệ: 9%
20/09/2018
83.03
 42,500 82.14 84.02 81.05 14,000 19,700 -0.5
19/09/2018
82.14
 100,097 83.12 83.12 81.16 61,800 77,900 -1.3
18/09/2018
83.12
 56,863 81.46 83.12 80.38 31,400 6,200 2.1

Chính sách bảo mật | Điều khoản sử dụng |