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

99
1
(1.02%)
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
(2024-04-19) 		14.60 17.30% 9,245,100 -433,847 -41.6
81.80
99.90
99
2 tháng
(2024-03-19) 		14 16.47% 16,013,200 145,937 6.7
81.80
99.90
99
3 tháng
(2024-02-19) 		17.40 21.32% 23,184,200 554,967 39.1
81.10
99.90
99
6 tháng
(2023-11-20) 		27.30 38.08% 34,484,100 -1,860,831 -106.3
61.50
99.90
99
12 tháng
(2023-05-24) 		20.70 26.44% 40,884,717 -3,188,868 -205.7
61.50
99.90
99
24 tháng
(2022-05-30) 		12.10 13.92% 50,175,519 -2,653,322 -160.6
61.50
99.90
99
36 tháng
(2021-06-03) 		30.40 44.31% 75,910,403 3,143,754 299.2
61.50
99.90
99
60 tháng
(2019-06-14) 		16.96 20.67% 176,638,159 1,060,723 287.0
42.20
99.90
99
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1801 03/03/2017
49.37
0
 183,946 49.37 49.95 49.17 123,500 20,800 5.2
#1802 02/03/2017
49.37
0.58
 141,079 48.79 49.66 48.98 85,600 0 4.3
#1803 01/03/2017
48.79
-0.87
 321,140 49.66 49.85 48.30 199,300 23,800 8.9
#1804 28/02/2017
49.66
-0.68
 121,050 50.34 51.40 49.37 23,300 0 1.2
#1805 27/02/2017
50.34
0.49
 175,885 49.85 51.89 49.27 30,900 45,100 -0.8
#1806 24/02/2017
49.85
-0.78
 111,927 50.63 51.40 49.76 15,410 0 0.8
#1807 23/02/2017
50.63
-0.39
 232,300 51.02 51.02 49.95 52,400 200 2.7
#1808 22/02/2017
51.02
0
 341,354 51.02 51.89 50.44 58,300 166,800 -5.7
#1809 21/02/2017
51.02
0.10
 187,430 50.92 51.31 50.73 52,200 80,000 -1.5
#1810 20/02/2017
50.92
0.68
 476,037 50.24 52.57 50.44 192,900 221,300 -1.5
#1811 17/02/2017
50.24
0.49
 284,679 49.76 50.24 49.47 216,400 105,030 5.7
#1812 16/02/2017
49.76
-0.19
 416,440 49.95 50.05 49.47 267,700 156,500 5.7
#1813 15/02/2017
49.95
0.39
 363,659 49.56 50.05 49.56 395,200 347,600 2.4
#1814 14/02/2017
49.56
-0.49
 208,281 50.05 50.44 49.37 1,230 54,600 -2.8
#1815 13/02/2017
50.05
0.78
 456,160 49.27 50.44 49.17 114,200 249,700 -7.0
#1816 10/02/2017
49.27
0.58
 719,070 48.69 49.76 48.69 468,220 614,000 -7.4
#1817 09/02/2017
48.69
0.10
 353,410 48.59 49.37 48.50 202,300 219,500 -0.9
#1818 08/02/2017
48.59
0.10
 274,700 48.50 48.69 48.30 316,700 157,100 8.0
#1819 07/02/2017
48.50
0
 287,140 48.50 48.88 48.30 1,086,400 997,600 4.4
#1820 06/02/2017
48.50
-0.49
 634,526 48.98 49.47 48.40 390,400 139,800 12.5
#1821 03/02/2017
48.98
0.39
 766,672 48.59 50.05 48.69 806,110 523,200 14.3
#1822 02/02/2017
48.59
0.19
 191,700 48.40 48.79 48.01 35,510 1,000 1.7
#1823 25/01/2017
48.40
0
 109,600 48.40 49.47 47.91 47,900 4,000 2.2
#1824 24/01/2017
48.40
0.78
 543,720 47.62 48.88 47.23 285,900 166,300 5.9
#1825 23/01/2017
47.62
0.58
 216,140 47.04 48.01 46.56 456,900 314,000 7.0
#1826 20/01/2017
47.04
-0.49
 182,700 47.53 47.53 47.04 94,900 12,500 4.0
#1827 19/01/2017
47.53
0.10
 163,700 47.43 47.72 46.75 113,100 0 5.5
#1828 18/01/2017
47.43
0.78
 225,099 46.65 47.53 46.36 157,200 0 7.7
#1829 17/01/2017
46.65
-0.87
 261,700 47.53 47.53 46.17 56,100 0 2.7
#1830 16/01/2017
47.53
-0.58
 290,800 48.11 48.30 47.23 193,500 57,200 6.7
#1831 13/01/2017
48.11
0
 270,966 48.11 48.40 48.01 173,130 60,700 5.6
#1832 12/01/2017
48.11
0.97
 575,092 47.14 49.66 47.04 180,807 81,700 5.0
#1833 11/01/2017
47.14
0.39
 176,551 46.75 47.14 46.56 119,946 0 5.8
#1834 10/01/2017
46.75
0.10
 182,360 46.65 47.43 46.56 92,900 41,300 2.5
#1835 09/01/2017
46.65
0.10
 173,894 46.56 47.33 45.59 97,400 39,100 2.8
#1836 06/01/2017
46.56
-0.10
 279,876 46.65 46.85 46.17 162,400 102,000 2.9
#1837 05/01/2017
46.65
-0.58
 160,960 47.23 47.91 46.36 52,000 4,000 2.3
#1838 04/01/2017
47.23
1.07
 326,764 46.17 47.53 46.56 258,300 169,200 4.3
#1839 03/01/2017
46.17
-0.97
 176,750 47.14 47.14 45.59 16,000 2,200 0.7
#1840 30/12/2016
47.14
-0.39
 382,180 47.53 47.82 46.36 185,600 68,800 5.7
#1841 29/12/2016
47.53
0.49
 245,157 47.04 48.01 46.65 124,600 0 6.1
#1842 28/12/2016
47.04
1.55
 343,380 45.49 48.30 46.46 237,900 172,200 3.2
#1843 27/12/2016
45.49
-2.62
 516,119 48.11 48.50 45.10 67,200 0 3.2
#1844 26/12/2016
48.11
0.10
 227,910 48.01 48.98 47.82 74,500 0 3.7
#1845 23/12/2016
48.01
-0.49
 241,001 48.50 49.95 47.62 146,600 27,800 5.9
#1846 22/12/2016
48.50
2.33
 503,655 46.17 48.69 44.62 521,200 367,500 7.6
#1847 21/12/2016
46.17
-1.07
 369,140 47.23 47.62 45.39 100,300 46,100 2.6
#1848 20/12/2016
47.23
-1.26
 520,219 48.50 48.69 46.65 221,800 65,200 7.7
#1849 19/12/2016
48.50
-2.62
 556,031 51.11 54.31 47.23 4,200 69,300 -3.4
#1850 16/12/2016
51.11
5.92
 1,008,233 45.20 51.40 45.20 1,111,600 830,900 14.5
#1851 15/12/2016
45.20
1.94
 474,779 43.26 46.46 43.16 62,700 0 2.9
#1852 14/12/2016
43.26
2.42
 688,387 40.83 43.55 41.03 1,187,200 1,050,000 6.1
#1853 13/12/2016
40.83
0.87
 525,490 39.96 40.93 39.38 365,100 100 15.3
#1854 12/12/2016
39.96
-0.58
 382,133 40.54 40.54 34.14 216,600 110,000 4.4
#1855 09/12/2016
40.54
0.68
 439,760 39.86 40.54 39.67 261,900 130,000 5.5
#1856 08/12/2016
39.86
0.49
 377,600 39.38 40.06 38.99 298,806 150,000 6.1
#1857 07/12/2016
39.38
-0.29
 383,300 39.67 39.67 38.99 340,300 0 13.7
#1858 06/12/2016
39.67
-0.10
 593,601 39.77 39.77 39.38 542,500 260,000 11.5
#1859 05/12/2016
39.77
-0.10
 606,645 39.86 40.06 39.28 538,800 250,000 11.8
#1860 02/12/2016
39.86
0.19
 880,860 39.67 40.06 39.57 626,800 276,500 14.3
#1861 01/12/2016
39.67
-0.87
 881,850 40.54 40.54 39.28 668,700 479,600 7.7
#1862 30/11/2016
40.54
0.78
 743,600 39.77 40.54 38.99 634,000 165,000 19.3
#1863 29/11/2016
39.77
-1.36
 349,430 41.12 42.19 39.77 133,500 50,700 3.5
#1864 28/11/2016
41.12
1.55
 1,303,935 39.57 43.35 38.31 748,740 158,500 24.2
#1865 25/11/2016
39.57
0.49
 1,022,400 39.09 39.67 35.89 785,600 344,300 17.8
#1866 24/11/2016
39.09
-3.59
 1,436,770 42.68 43.84 38.31 596,800 20,000 23.4
#1867 23/11/2016
42.68
3.69
 3,216,615 38.99 44.81 41.22 316,000 150,000 7.2
#1868 22/11/2016
38.99
5.04
 642,215 33.95 38.99 38.99 49,700 0 2.0
#1869 21/11/2016
33.95
0
 549,000 33.95 33.95 33.95 42,300 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |