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
(2024-08-19) 		-6.20 -5.51% 2,823,800 458,466 52.4
106
113.90
106.30
2 tháng
(2024-07-22) 		-1.70 -1.57% 9,252,300 427,676 55.0
101.70
118
106.30
3 tháng
(2024-06-20) 		-28.10 -20.91% 19,028,700 357,964 34.1
101.70
135.30
106.30
6 tháng
(2024-03-22) 		20.70 24.18% 45,897,300 -169,507 -52.0
81.80
135.60
106.30
12 tháng
(2023-09-25) 		29.10 37.69% 67,139,700 -2,675,447 -203.4
61.50
135.60
106.30
24 tháng
(2022-09-29) 		24.30 29.63% 77,723,526 -3,151,843 -225.0
61.50
135.60
106.30
36 tháng
(2021-10-04) 		21.30 25.06% 92,238,040 -2,206,823 -139.7
61.50
135.60
106.30
60 tháng
(2019-10-15) 		29.30 38.05% 197,055,201 -974,598 91.9
42.20
135.60
106.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
80.18
 124,450 79.21 80.67 79.99 66,350 87,600 -1.7
24/11/2017
79.21
 147,000 80.67 82.63 79.21 290,500 326,900 -3.0
23/11/2017
80.67
 86,106 83.61 85.95 80.67 26,900 86,500 -4.8
22/11/2017
83.61
 84,810 79.69 84.10 79.21 137,436 81,300 4.7
21/11/2017
79.69
 66,900 81.46 81.46 76.76 8,300 39,000 -2.5
20/11/2017
81.46
 100,190 80.57 83.12 79.89 213,600 189,000 2.0
17/11/2017
80.57
 105,530 80.67 81.16 80.18 146,070 162,700 -1.4
16/11/2017
80.67
 42,274 79.60 80.67 79.99 25,100 5,400 1.6
15/11/2017
79.60
 54,235 78.72 81.16 78.23 68,700 84,800 -1.3
14/11/2017
78.72
 137,202 79.21 81.65 78.23 40,400 65,500 -2.1
13/11/2017
79.21
 116,285 75.69 81.65 75.20 134,300 135,700 -0.1
10/11/2017
75.69
 52,755 73.53 75.98 73.73 24,600 9,100 1.2
09/11/2017: Cổ tức tiền mặt tỉ lệ: 6%
09/11/2017
73.53
 94,040 71.58 73.83 71.48 24,300 0 1.8
08/11/2017
71.58
 125,605 69.83 73.23 69.54 274,300 239,800 2.5
07/11/2017
69.83
 50,970 67.70 70.32 67.89 18,000 7,825 0.7
06/11/2017
67.70
 40,900 68.48 68.67 67.70 18,000 17,900 0.0
03/11/2017
68.48
 49,902 68.86 68.86 68.38 7,600 0 0.5
02/11/2017
68.86
 78,700 67.89 70.61 67.70 44,000 3,200 2.9
01/11/2017
67.89
 17,600 68.67 68.67 67.41 12,500 0 0.9
31/10/2017
68.67
 41,800 67.89 68.86 66.92 24,200 0 1.7
30/10/2017
67.89
 112,730 69.74 70.80 67.80 47,100 46,000 0.1
27/10/2017
69.74
 96,368 68.86 69.83 68.38 130,300 127,400 0.2
26/10/2017
68.86
 137,670 70.80 70.80 67.89 63,400 99,400 -2.6
25/10/2017
70.80
 159,070 67.02 71.29 66.92 51,970 66,600 -1.0
24/10/2017
67.02
 27,525 66.44 67.41 66.15 4,025 1,200 0.2
23/10/2017
66.44
 11,510 66.73 66.92 65.95 2,000 0 0.1
20/10/2017
66.73
 17,400 66.83 66.83 65.95 15,200 0 1.0
19/10/2017
66.83
 12,510 66.92 66.92 65.76 9,400 1,000 0.6
18/10/2017
66.92
 82,318 66.73 67.41 65.37 79,500 55,100 0
17/10/2017
66.73
 25,636 67.41 67.89 65.95 14,600 9,500 0.4
16/10/2017
67.41
 95,780 66.73 68.86 66.92 71,825 76,000 -0.3
13/10/2017
66.73
 35,611 64.30 66.73 64.21 18,000 16,500 0
12/10/2017
64.30
 55,258 64.98 64.98 64.01 41,000 14,500 1.8
11/10/2017
64.98
 19,202 64.98 64.98 64.21 307,600 312,000 -0.3
10/10/2017
64.98
 38,643 64.60 65.47 63.72 18,700 12,000 0.4
09/10/2017
64.60
 22,900 64.69 64.98 63.14 17,300 11,600 0.4
06/10/2017
64.69
 21,700 64.98 64.98 64.01 8,300 12,000 -0.2
05/10/2017
64.98
 51,200 65.66 66.34 64.50 22,900 17,800 0.4
04/10/2017
65.66
 195,630 65.86 66.54 64.98 145,500 177,900 -2.2
03/10/2017
65.86
 45,543 65.86 66.92 63.04 34,300 12,000 1.5
02/10/2017
65.86
 56,619 67.51 67.51 65.86 29,600 57,000 -1.8
29/09/2017
67.51
 144,740 66.15 68.86 66.15 357,400 385,500 -2.0
28/09/2017
66.15
 90,250 61.98 67.41 61.10 52,600 16,800 2.4
27/09/2017
61.98
 103,133 62.07 62.07 60.52 64,800 62,000 0.2
26/09/2017
62.07
 25,715 62.27 62.27 60.13 20,500 12,000 0.5
25/09/2017
62.27
 77,740 62.07 62.27 60.62 57,400 45,400 0.8
22/09/2017
62.07
 57,673 59.65 62.46 60.13 35,100 32,200 0.3
21/09/2017
59.65
 33,680 59.65 61.10 58.49 19,400 12,000 0.5
20/09/2017
59.65
 75,855 58.19 59.65 57.03 51,800 12,400 2.4
19/09/2017
58.19
 60,938 55.96 58.19 55.67 55,400 12,000 2.6
18/09/2017
55.96
 23,220 57.42 57.42 55.96 86,700 88,100 -0.1
15/09/2017
57.42
 42,870 56.84 57.42 56.64 752,140 727,540 1.5
14/09/2017
56.84
 21,945 56.06 57.13 55.77 214,360 191,060 1.4
13/09/2017
56.06
 39,030 57.13 57.13 55.77 34,100 30,200 0.2
12/09/2017
57.13
 59,040 57.71 57.71 56.16 41,600 50,600 -0.5
11/09/2017
57.71
 54,014 56.55 57.71 56.16 33,400 12,000 0
08/09/2017
56.55
 30,020 56.74 56.74 55.77 11,400 7,700 0.2
07/09/2017
56.74
 11,210 58.00 58.00 55.87 4,810 7,000 -0.1
06/09/2017
58.00
 51,010 58.00 58.10 57.71 39,900 13,700 1.6
05/09/2017
58.00
 125,620 57.42 58.10 55.77 127,210 79,600 2.9
01/09/2017
57.42
 42,484 57.71 57.71 56.93 39,599 11,500 1.7
31/08/2017
57.71
 137,680 58.19 58.19 57.71 73,625 39,000 2.1
30/08/2017
58.19
 67,550 58.19 58.19 57.42 55,400 16,000 2.3
29/08/2017
58.19
 86,040 58.19 59.07 57.22 63,400 22,400 2.4
28/08/2017
58.19
 147,655 55.77 59.07 54.80 40,700 3,500 2.2
25/08/2017
55.77
 51,643 54.80 55.77 53.44 34,600 0 2.0
24/08/2017
54.80
 117,666 53.73 54.80 53.25 99,000 44,600 3.0
23/08/2017
53.73
 79,280 52.76 54.12 52.47 8,100 5,400 0.1
22/08/2017
52.76
 8,950 52.86 53.34 52.37 3,200 0 0.2
21/08/2017
52.86
 71,767 51.31 53.34 50.63 16,700 10 0.9
18/08/2017
51.31
 85,030 50.34 51.31 50.05 26,300 14,000 0.6
17/08/2017
50.34
 33,600 50.34 50.44 50.05 27,500 0 1.4
16/08/2017
50.34
 38,500 50.05 50.34 44.62 37,200 0 1.9
15/08/2017
50.05
 16,700 50.14 50.44 49.95 65,300 50,100 0.8
14/08/2017
50.14
 96,760 49.47 50.44 49.47 57,500 21,500 1.9
11/08/2017
49.47
 14,700 49.47 49.66 49.47 8,600 1,500 0.4
10/08/2017
49.47
 3,100 49.47 49.56 49.47 3,100 0 0.2
09/08/2017
49.47
 64,780 49.27 49.85 49.37 54,300 14,000 2.1
08/08/2017
49.27
 17,310 49.47 49.47 49.27 15,600 0 0.8
07/08/2017
49.47
 38,350 49.76 50.05 49.47 33,600 10,200 1.2
04/08/2017
49.76
 4,550 50.34 50.44 49.76 2,500 0 0.1
03/08/2017
50.34
 3,540 50.34 50.73 50.14 0 0 0
02/08/2017
50.34
 116,850 49.37 50.53 49.37 90,900 26,000 3.3
01/08/2017
49.37
 50,000 49.27 49.47 49.27 4,300 200 0.2
31/07/2017
49.27
 11,500 49.37 49.47 49.27 11,500 0 0.6
28/07/2017
49.37
 18,510 49.27 49.47 49.27 314,600 300,000 0.7
27/07/2017
49.27
 29,800 49.27 49.47 49.27 29,800 0 1.5
26/07/2017
49.27
 26,500 49.27 49.27 48.98 26,200 11,000 0.8
25/07/2017
49.27
 26,900 49.27 49.47 49.27 25,600 0 1.3
24/07/2017
49.27
 59,720 49.27 49.27 48.50 258,900 202,200 2.9
21/07/2017
49.27
 55,020 48.98 49.37 48.88 253,000 200,000 2.7
20/07/2017
48.98
 23,032 47.62 48.98 48.30 21,400 0 1.1
19/07/2017
47.62
 57,600 46.85 47.91 46.75 51,400 40,800 0.5
18/07/2017
46.85
 94,122 48.01 48.01 46.07 57,300 65,100 -0.4
17/07/2017
48.01
 12,600 49.17 49.37 48.01 8,800 3,100 0.3
14/07/2017
49.17
 13,104 49.47 49.47 48.98 303,300 293,400 0.5
13/07/2017
49.47
 60,740 49.27 49.66 48.98 555,300 539,400 0.8
12/07/2017
49.27
 49,121 49.47 49.56 49.27 36,500 36,600 -0.0
11/07/2017
49.47
 322,030 49.47 49.95 49.47 465,500 402,700 3.2
10/07/2017
49.47
 123,310 49.47 49.47 49.37 121,310 98,300 1.2

Chính sách bảo mật | Điều khoản sử dụng |