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

106.10
-1
(-0.93%)
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)
24/04/2018
87.91
 35,004 88.50 88.98 87.03 13,219 200 1.2
23/04/2018
88.50
 48,392 89.67 89.67 88.50 26,400 6,100 0
20/04/2018
89.67
 65,529 90.06 90.06 88.01 22,038 9,100 1.2
19/04/2018
90.06
 54,270 89.96 90.35 88.98 39,600 1,300 3.5
18/04/2018
89.96
 52,410 90.84 90.94 88.98 208,300 220,600 -1.1
17/04/2018
90.84
 54,412 91.62 91.62 90.16 20,410 2,900 1.6
16/04/2018
91.62
 61,770 92.31 92.31 91.14 43,400 11,500 3.0
13/04/2018
92.31
 50,330 92.11 92.80 91.53 14,400 200 1.3
12/04/2018
92.11
 39,417 90.94 92.21 90.94 4,700 300 0.4
11/04/2018
90.94
 87,353 91.72 92.02 90.94 44,900 31,500 0
10/04/2018
91.72
 68,072 93.87 93.87 90.94 5,800 10,000 -0.4
09/04/2018
93.87
 92,690 91.92 94.85 87.52 31,900 50,100 -1.7
06/04/2018
91.92
 151,298 93.29 93.58 90.26 24,300 18,400 0.6
05/04/2018
93.29
 153,683 96.71 96.71 92.90 13,700 100 1.3
04/04/2018
96.71
 159,942 101.21 101.21 93.78 58,100 50,900 0.7
03/04/2018
101.21
 234,868 102.58 102.67 101.21 163,600 78,800 8.9
02/04/2018
102.58
 236,314 103.75 105.61 101.31 178,400 117,900 6.4
30/03/2018
103.75
 284,222 98.27 104.92 98.76 133,900 1,800 13.9
29/03/2018
98.27
 316,988 93.87 99.74 93.87 124,700 88,900 3.6
28/03/2018
93.87
 88,975 94.66 94.95 92.41 517,200 3,515 41.8
27/03/2018
94.66
 228,192 89.47 94.85 89.57 83,800 30,517 5.1
26/03/2018
89.47
 53,713 87.62 89.47 86.74 47,400 9,640 3.4
23/03/2018
87.62
 98,270 89.18 89.18 86.05 61,625 11,810 4.5
22/03/2018
89.18
 154,421 88.98 89.96 88.01 103,700 100 9.4
21/03/2018
88.98
 82,946 87.52 88.98 86.15 47,200 1,600 4.1
20/03/2018
87.52
 158,720 89.67 90.45 86.83 15,600 50,200 -3.1
19/03/2018
89.67
 99,880 92.90 93.87 89.18 37,200 58,410 -2.0
16/03/2018
92.90
 81,009 90.35 92.90 89.18 20,000 3,100 1.6
15/03/2018
90.35
 114,203 93.58 94.17 89.57 8,900 24,000 -1.4
14/03/2018
93.58
 72,948 95.83 95.83 93.38 1,810 0 0.2
13/03/2018
95.83
 32,375 97.20 97.30 95.63 5,417 2,600 0.3
12/03/2018
97.20
 196,683 96.51 99.74 96.51 84,700 52,913 3.2
09/03/2018
96.51
 65,200 95.73 97.00 95.34 30,750 33,000 -0.2
08/03/2018
95.73
 37,190 95.34 95.73 94.85 22,000 0 2.1
07/03/2018
95.34
 59,443 96.71 98.27 94.85 34,200 16,300 1.7
06/03/2018
96.71
 112,953 95.83 96.71 93.97 69,060 7,200 6.0
05/03/2018
95.83
 158,210 96.91 98.27 94.85 62,610 1,900 6.0
02/03/2018
96.91
 144,790 97.39 99.45 93.87 50,500 4,900 4.6
01/03/2018
97.39
 247,668 97.79 101.70 96.81 16,122 51,100 -3.5
28/02/2018
97.79
 315,010 90.94 97.79 90.35 224,300 713,900 -47.4
27/02/2018
90.94
 78,802 90.94 90.94 89.96 5,520 33,200 -2.6
26/02/2018
90.94
 121,595 90.16 92.90 88.98 53,700 107,800 -5.0
23/02/2018
90.16
 100,029 89.96 90.94 88.98 141,410 117,200 2.2
22/02/2018
89.96
 90,920 90.94 91.43 89.57 51,400 68,000 -1.5
21/02/2018
90.94
 177,815 89.96 94.85 89.96 97,200 148,100 -4.7
13/02/2018
89.96
 320,825 90.94 90.94 89.77 223,800 313,500 -8.3
12/02/2018
90.94
 190,916 89.86 91.43 88.01 130,200 152,200 -2.0
09/02/2018
89.86
 258,688 90.26 90.26 81.16 532,700 465,200 6.1
08/02/2018
90.26
 135,101 88.98 90.35 88.98 121,500 89,000 3.0
07/02/2018
88.98
 235,482 86.05 92.90 87.03 129,323 127,000 0.2
06/02/2018
86.05
 531,625 91.92 91.92 81.16 917,120 801,600 9.8
05/02/2018
91.92
 69,600 96.81 96.81 91.92 40,425 16,700 2.3
02/02/2018
96.81
 201,821 94.26 97.79 94.36 120,840 155,100 -3.4
01/02/2018
94.26
 209,841 97.69 99.84 92.50 48,210 77,000 -2.8
31/01/2018
97.69
 174,385 101.89 103.16 97.69 9,050 47,700 -3.9
30/01/2018
101.89
 122,156 100.72 103.65 101.70 38,000 67,415 -3.1
29/01/2018
100.72
 298,073 106.00 106.00 100.72 50,213 128,400 -8.1
26/01/2018
106.00
 149,068 106.68 107.56 102.67 20,510 4,950 1.7
25/01/2018
106.68
 126,860 109.32 110.50 106.59 6,600 21,000 -1.6
24/01/2018
109.32
 236,875 111.48 113.43 107.56 101,200 156,850 -6.3
23/01/2018
111.48
 619,852 105.61 115.39 105.61 181,900 380,500 -22.5
22/01/2018
105.61
 174,750 102.67 109.52 102.09 19,300 92,600 -7.9
19/01/2018
102.67
 305,595 102.67 105.31 100.72 108,700 281,200 -17.9
18/01/2018
102.67
 516,005 103.16 103.16 99.84 336,400 410,500 -7.5
17/01/2018
103.16
 252,210 104.14 105.51 102.67 154,030 146,900 0.7
16/01/2018
104.14
 124,435 106.29 106.29 104.04 50,900 73,200 -2.4
15/01/2018
106.29
 77,336 109.42 109.42 103.65 24,000 37,300 -1.4
12/01/2018
109.42
 186,017 107.56 110.01 107.56 58,400 121,700 -7.1
11/01/2018
107.56
 233,910 104.14 109.52 101.70 183,000 268,500 -9.5
10/01/2018
104.14
 392,093 109.52 109.52 100.72 295,320 272,100 2.5
09/01/2018
109.52
 361,593 114.02 114.02 107.56 200,200 260,700 -6.9
08/01/2018
114.02
 107,483 116.36 116.36 112.45 12,200 51,900 -4.6
05/01/2018
116.36
 215,982 116.36 118.32 115.29 181,300 164,000 2.0
04/01/2018
116.36
 189,522 111.96 116.36 108.54 131,000 172,800 -4.7
03/01/2018
111.96
 361,440 116.36 125.17 111.48 80,430 226,310 -17.0
02/01/2018
116.36
 169,087 106.10 117.34 105.12 247,800 231,100 1.9
29/12/2017
106.10
 220,219 107.56 109.52 100.72 25,200 85,600 -6.6
28/12/2017
107.56
 166,110 100.72 109.52 100.72 62,000 12,000 5.3
27/12/2017
100.72
 173,095 97.00 101.89 96.81 25,500 41,000 -1.6
26/12/2017
97.00
 76,476 95.24 97.30 94.36 18,600 300 1.8
25/12/2017
95.24
 50,777 95.34 95.34 92.02 14,800 800 1.4
22/12/2017
95.34
 206,441 94.66 96.03 91.92 141,400 58,000 8.2
21/12/2017
94.66
 157,791 91.04 97.59 91.14 51,100 1,000 4.9
20/12/2017
91.04
 147,210 88.98 91.92 89.18 44,700 33,500 1.0
19/12/2017
88.98
 284,354 87.91 89.96 87.81 420,500 345,800 6.8
18/12/2017
87.91
 97,197 86.15 88.98 86.05 37,000 68,010 -2.8
15/12/2017
86.15
 68,161 84.58 86.93 84.58 28,700 50,110 -1.9
14/12/2017
84.58
 181,280 83.61 84.58 82.14 127,000 145,480 -1.6
13/12/2017
83.61
 67,620 84.58 85.37 80.18 34,700 20,200 1.2
12/12/2017
84.58
 160,470 85.07 86.15 82.24 26,000 62,400 -3.2
11/12/2017
85.07
 58,410 87.32 87.32 85.07 2,000 32,700 -2.7
08/12/2017
87.32
 116,870 88.01 88.01 84.88 6,600 91,300 -7.4
07/12/2017
88.01
 57,501 87.03 88.10 87.03 2,200 39,200 -3.3
06/12/2017
87.03
 280,628 88.30 88.50 85.07 218,600 167,820 4.6
05/12/2017
88.30
 217,136 94.36 94.36 85.07 77,600 116,800 -3.7
04/12/2017
94.36
 233,655 86.05 94.36 87.03 115,740 91,100 2.3
01/12/2017
86.05
 303,976 82.14 87.03 81.65 305,400 352,100 -4.0
30/11/2017
82.14
 463,467 81.55 82.63 80.28 374,600 423,100 -4.1
29/11/2017
81.55
 52,800 81.16 82.43 80.18 21,700 106,200 -7.0
28/11/2017
81.16
 95,200 80.18 82.24 80.18 121,600 106,800 1.2

Chính sách bảo mật | Điều khoản sử dụng |