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)
#101 15/12/2023
64.50
0
 97,200 64.50 64.50 63.20 513,313 528,310 -1.0
#102 14/12/2023
64.50
-0.30
 134,400 64.80 65 63.70 703,300 784,300 -5.2
#103 13/12/2023
64.80
-1
 110,100 65.80 66.10 64.20 23,500 64,400 -2.7
#104 12/12/2023
65.80
-0.80
 161,700 66.60 67 64.60 12,400 236,400 -14.3
#105 11/12/2023
66.60
0.30
 18,800 66.30 66.60 66.30 200 9,200 -0.6
#106 08/12/2023
66.30
-0.40
 100,200 66.70 67 66 1,700 75,100 -4.9
#107 07/12/2023
66.70
-1
 56,800 67.70 67.70 66.50 1,100 40,300 -2.6
#108 06/12/2023
67.70
0.60
 69,000 67.10 67.80 66.90 6,500 31,700 -1.7
#109 05/12/2023
67.10
-0.10
 32,100 67.20 68 67.10 100 10,100 -0.7
#110 04/12/2023
67.20
-0.50
 88,000 67.70 69.40 63 4,800 21,100 -1.1
#111 01/12/2023
67.70
-0.20
 35,200 67.90 68.10 67.40 8,200 23,500 -1.0
#112 30/11/2023
67.90
-0.70
 56,200 68.60 69.30 67.90 4,700 42,600 -2.6
#113 29/11/2023
68.60
-0.40
 149,600 69 72.70 68 105,700 142,401 -2.5
#114 28/11/2023
69
0.30
 43,900 68.70 69 68.20 27,300 23,000 0.3
#115 27/11/2023
68.70
-0.30
 42,100 69 69.20 68.70 23,900 18,700 0.4
#116 24/11/2023
69
-0.70
 59,700 69.70 69.90 68.80 49,900 89,200 -2.7
#117 23/11/2023
69.70
-2
 165,500 71.70 71.70 69.70 88,110 172,200 -5.9
#118 22/11/2023
71.70
-0.10
 58,600 71.80 72.10 70.80 62,700 102,600 -2.8
#119 21/11/2023
71.80
0.10
 20,800 71.70 72.30 71.70 13,000 5,000 0.6
#120 20/11/2023
71.70
-1.30
 30,600 73 73 71.60 3,200 0 0.2
#121 17/11/2023
73
0.50
 20,900 72.50 73.40 71.60 9,200 400 0.6
#122 16/11/2023
72.50
1.40
 84,600 71.10 72.60 71.10 5,580 1,700 0.3
#123 15/11/2023
71.10
0.50
 64,300 70.60 71.50 70.50 28,121 10 2.0
#124 14/11/2023
70.60
0.60
 29,000 70 70.90 70.40 60,502 59,100 0.1
#125 13/11/2023
70
0
 16,800 70 70.90 69.90 3,300 3,900 -0.0
#126 10/11/2023
70
-0.40
 30,300 70.40 70.40 69.90 3,300 8,900 -0.4
#127 09/11/2023
70.40
-1.50
 95,600 71.90 71.90 70 10,000 71,000 -4.3
#128 08/11/2023
71.90
-0.50
 65,900 72.40 72.40 70.70 5,100 29,100 -1.7
#129 07/11/2023
72.40
2.60
 104,100 69.80 72.40 70.10 50,900 32,800 1.3
#130 06/11/2023
69.80
-0.20
 47,100 70 70.20 69.80 1,900 22,900 -1.5
#131 03/11/2023
70
-0.20
 23,400 70.20 71.40 70 3,200 6,600 -0.2
#132 02/11/2023
70.20
0.30
 25,800 69.90 70.70 69.70 2,900 7,600 -0.3
#133 01/11/2023
69.90
0.10
 60,300 69.80 70.30 69.10 5,910 25,300 -1.4
#134 31/10/2023
69.80
-0.90
 43,600 70.70 71.10 69.60 6,903 11,700 -0.3
#135 30/10/2023
70.70
0.30
 57,700 70.40 71 70.30 101,000 88,500 0.9
#136 27/10/2023
70.40
-0.70
 75,000 71.10 71.60 70 6,200 47,300 -2.9
#137 26/10/2023
71.10
-1.70
 45,400 72.80 74.50 71 6,408 23,300 -1.2
#138 25/10/2023
72.80
-0.40
 76,200 73.20 73.20 72.60 27,800 72,000 -3.2
#139 24/10/2023
73.20
-0.50
 21,200 73.70 74 73 19,000 22,000 -0.2
#140 23/10/2023
73.70
-0.50
 2,800 74.20 74.20 73.50 200 0 0.0
#141 20/10/2023
74.20
0.90
 48,900 73.30 74.50 73.30 39,209 40,200 -0.1
#142 19/10/2023
73.30
-0.40
 22,900 73.70 73.80 73.10 39,000 40,800 -0.1
#143 18/10/2023
73.70
-0.60
 31,500 74.30 74.30 73.40 7,600 2,300 0.4
#144 17/10/2023
74.30
0.30
 61,800 74 74.30 74 136,200 93,200 3.2
#145 16/10/2023
74
-0.10
 20,900 74.10 74.40 73.50 2,600 5,000 -0.2
#146 13/10/2023
74.10
0.10
 19,000 74 74.10 74 2,500 9,000 -0.5
#147 12/10/2023
74
-0.40
 58,100 74.40 74.40 73.90 6,000 56,500 -3.7
#148 11/10/2023
74.40
0
 54,200 74.40 74.70 74 7,610 44,300 -2.7
#149 10/10/2023
74.40
0
 20,100 74.40 74.50 74.30 2,600 12,300 -0.7
#150 09/10/2023
74.40
0.10
 50,300 74.30 74.60 74 30,000 16,100 1.0
#151 06/10/2023
74.30
-0.30
 21,600 74.60 74.90 74.20 2,770 20,500 -1.3
#152 05/10/2023
74.60
0.10
 21,500 74.50 75 74.40 2,000 16,500 -1.1
#153 04/10/2023
74.50
-0.70
 27,500 75.20 75.20 74.20 8,100 18,900 -0.8
#154 03/10/2023
75.20
0
 40,700 75.20 75.20 74.30 12,400 28,128 -1.2
#155 02/10/2023
75.20
0.30
 19,100 74.90 75.60 74.90 5,000 6,812 -0.1
#156 29/09/2023
74.90
-0.20
 31,500 75.10 75.10 74.80 3,321 20,200 -1.3
#157 28/09/2023
75.10
-0.40
 53,400 75.50 75.50 74.70 30,300 22,000 0.6
#158 27/09/2023
75.50
0
 24,800 75.50 76.10 74.70 3,700 15,500 -0.9
#159 26/09/2023
75.50
-1.70
 98,300 77.20 77.20 75.30 14,800 47,800 -2.5
#160 25/09/2023
77.20
0.20
 73,400 77 77.30 76.90 22,700 21,700 0.1
#161 22/09/2023
77
-0.90
 110,500 77.90 77.90 76.70 41,400 41,700 -0.0
#162 21/09/2023
77.90
-0.10
 42,600 78 78 77.50 15,300 14,400 0.1
#163 20/09/2023
78
1.30
 96,200 76.70 78.30 76.70 18,100 45,900 -2.2
#164 19/09/2023
76.70
0.70
 88,400 76 76.70 76 8,900 46,000 -2.8
#165 18/09/2023
76
0.70
 87,700 75.30 76.10 75.10 16,800 34,600 -1.3
#166 15/09/2023
75.30
0.20
 66,700 75.10 75.40 75 24,600 18,400 0.5
#167 14/09/2023
75.10
0
 88,700 75.10 75.70 74.90 39,600 27,780 0.9
#168 13/09/2023
75.10
-0.70
 64,300 75.80 75.80 75.10 17,350 34,400 -1.3
#169 12/09/2023
75.80
1
 47,100 74.80 75.80 74.80 11,356 16,500 -0.4
#170 11/09/2023
74.80
-0.30
 127,800 75.10 76 74.60 11,002 76,400 -4.9
#171 08/09/2023
75.10
-0.50
 129,800 75.60 75.60 74.60 16,700 89,800 -5.5
#172 07/09/2023
75.60
-0.40
 109,800 76 76.30 75.40 10,600 75,600 -4.9
#173 06/09/2023
76
1
 172,500 75 76.10 75.10 83,100 125,900 -3.2
#174 05/09/2023
75
0
 50,800 75 76.10 75 7,200 24,100 -1.3
#175 31/08/2023
75
-0.80
 155,700 75.80 76.30 74 29,500 134,000 -7.8
#176 30/08/2023
75.80
0.50
 252,400 75.30 76 73.90 140,600 208,100 -5.0
#177 29/08/2023
75.30
-0.20
 74,200 75.50 76 75 23,600 58,500 -2.6
#178 28/08/2023
75.50
-2
 113,900 77.50 77.50 74.90 17,094 96,200 -6.0
#179 25/08/2023
77.50
1
 16,700 76.50 77.60 76.20 1,110 8,200 -0.5
#180 24/08/2023
76.50
-1.80
 160,400 78.30 78.30 75.50 36,200 143,500 -8.2
#181 23/08/2023
78.30
0.30
 84,600 78 78.50 77.80 74,500 56,100 1.4
#182 22/08/2023
78
-0.20
 11,800 78.20 78.50 77.70 6,400 7,700 -0.1
#183 21/08/2023
78.20
0.40
 13,300 77.80 78.40 77.70 5,500 1,700 0.3
#184 18/08/2023
77.80
-1.50
 50,000 79.30 79.30 77.60 13,300 13,500 -0.0
#185 17/08/2023
79.30
0.10
 16,200 79.20 79.50 79.10 7,015 0 0.6
#186 16/08/2023
79.20
1.50
 17,200 77.70 79.40 78.50 36,700 31,238 0.4
#187 15/08/2023
77.70
-0.80
 80,900 78.50 79.80 77.30 12,400 77,204 -5.0
#188 14/08/2023
78.50
-1.40
 41,000 79.90 79.90 78.10 6,203 30,000 -1.9
#189 11/08/2023
79.90
-0.70
 48,400 80.60 80.70 79 31,000 41,700 -0.9
#190 10/08/2023
80.60
-0.50
 17,300 81.10 81.80 80.60 2,600 7,700 -0.4
#191 09/08/2023
81.10
0
 6,600 81.10 82 81 2,600 67 0.2
#192 08/08/2023
81.10
-0.60
 17,400 81.70 82 81 6,100 4,600 0.1
#193 07/08/2023
81.70
0.50
 17,800 81.20 81.90 81.40 13,408 0 1.1
#194 04/08/2023
81.20
-0.80
 1,200 82 82 81.10 300 0 0.0
#195 03/08/2023
82
0.30
 41,500 81.70 82 80.10 37,300 400 3.0
#196 02/08/2023
81.70
1.20
 82,700 80.50 81.80 81 0 0 0
#197 01/08/2023
80.50
0.10
 26,700 80.40 82 80.50 0 0 0
#198 31/07/2023
80.40
0.80
 55,500 79.60 80.40 79.60 30,901 17,900 1.0
#199 28/07/2023
79.60
-0.40
 15,200 80 80 79.50 9,000 4,000 0.4
#200 27/07/2023
80
0
 26,500 80 80.20 79.60 23,000 11,700 0.9

Chính sách bảo mật | Điều khoản sử dụng |