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)
#201 26/07/2023
80
0.50
 23,600 79.50 80.20 79.70 17,700 15,100 0.2
#202 25/07/2023
79.50
-0.80
 43,500 80.30 80.50 79.50 54,600 29,210 2.0
#203 24/07/2023
80.30
-0.50
 27,300 80.80 81.10 80.20 20,600 9,093 0.9
#204 21/07/2023
80.80
1.10
 48,200 79.70 80.80 79.70 15,724 32,301 -1.3
#205 20/07/2023
79.70
0.30
 61,400 79.40 79.90 79.40 21,100 54,200 -2.6
#206 19/07/2023
79.40
0.40
 40,900 79 80.80 79.30 10,000 34,200 -1.9
#207 18/07/2023
79
0.50
 46,700 78.50 82 78.50 31,303 32,100 -0.0
#208 17/07/2023
78.50
-4.10
 90,500 82.60 83.50 78.50 28,200 75,000 -3.8
#209 14/07/2023
82.60
-0.30
 79,600 82.90 83.50 82.20 3,200 37,500 -2.8
#210 13/07/2023
82.90
0.40
 66,500 82.50 83 81 10,100 4,050 0.5
#211 12/07/2023
82.50
3.50
 104,600 79 82.50 78.90 47,000 48,000 -0.1
#212 11/07/2023
79
1.30
 56,100 77.70 79.10 77.80 31,600 33,700 -0.2
#213 10/07/2023
77.70
1.30
 97,200 76.40 77.90 77.20 43,814 78,600 -2.7
#214 07/07/2023
76.40
0
 39,700 76.40 77.60 76 35,100 16,900 1.4
#215 06/07/2023
76.40
0.40
 48,000 76 76.50 76 40,815 21,300 1.5
#216 05/07/2023
76
-0.20
 109,729 76.20 76.20 75.40 91,200 66,300 1.9
#217 04/07/2023
76.20
0.70
 111,396 75.50 76.20 75 108,711 79,300 2.2
#218 03/07/2023
75.50
2
 118,072 73.50 76 74 107,800 95,500 0.9
#219 30/06/2023
73.50
-3.50
 246,563 77 77 73.10 99,119 236,400 -10.1
#220 29/06/2023
77
1.90
 93,712 75.10 77.50 75 23,000 76,600 -4.0
#221 28/06/2023
75.10
-2.60
 84,100 77.70 77.70 75.10 26,130 79,500 -4.1
#222 27/06/2023
77.70
0
 2,500 77.70 77.70 77.30 1,100 2,100 -0.1
#223 26/06/2023
77.70
0.10
 2,712 77.60 77.70 77 400 1,600 -0.1
#224 23/06/2023
77.60
-0.20
 5,210 77.80 77.80 77.60 1,200 2,400 -0.1
#225 22/06/2023
77.80
-0.10
 3,221 77.90 77.90 77.10 400 100 0.0
#226 21/06/2023
77.90
0.30
 9,000 77.60 78 76.80 3,800 4,100 -0.0
#227 20/06/2023
77.60
0.10
 15,701 77.50 77.60 77.20 14,401 7,300 0.6
#228 19/06/2023
77.50
-0.50
 6,909 78 78 77.50 4,400 4,400 0
#229 16/06/2023
78
2
 11,000 76 78 77.50 8,400 200 0.6
#230 15/06/2023
76
-2
 12,305 78 78 76 9,300 10,800 -0.1
#231 14/06/2023
78
-0.20
 4,734 78.20 78.20 78 800 0 0.1
#232 13/06/2023
78.20
0.30
 17,102 77.90 78.30 77.70 0 0 0
#233 12/06/2023
77.90
-1.10
 5,639 79 79 77.50 2,000 0 0.2
#234 09/06/2023
79
1.40
 17,768 77.60 79 77.60 13,815 2,600 0.9
#235 08/06/2023
77.60
-0.40
 14,349 78 78 77.50 6,300 0 0.5
#236 07/06/2023
78
0.50
 18,519 77.50 78 77.50 12,010 700 0.9
#237 06/06/2023
77.50
-1.90
 19,094 79.40 80 77.50 2,774 6,000 -0.3
#238 05/06/2023
79.40
1.80
 14,300 77.60 79.80 77.70 1,400 6,700 -0.4
#239 02/06/2023
77.60
0.10
 7,400 77.50 78 77.60 4,400 4,800 -0.0
#240 01/06/2023
77.50
-0.10
 6,590 77.60 77.70 77.50 6,031 3,200 0.2
#241 31/05/2023
77.60
0.10
 6,231 77.50 78 77.60 1,500 1,900 -0.0
#242 30/05/2023
77.50
-0.90
 16,346 78.40 78.40 77.50 7,701 11,000 -0.3
#243 29/05/2023
78.40
0.80
 301 77.60 78.40 78.30 4,000 1,100 0.2
#244 26/05/2023
77.60
-0.10
 5,204 77.70 77.70 77.60 400 5,200 -0.4
#245 25/05/2023
77.70
-0.60
 10,510 78.30 78.30 77.50 8,535 1,400 0.6
#246 24/05/2023
78.30
-0.60
 13,100 78.90 78.90 77.80 8,000 12,300 -0.3
#247 23/05/2023
78.90
0
 5,910 78.90 78.90 78 2,300 0 0.2
#248 22/05/2023
78.90
0.10
 2,270 78.80 79 78.80 1,500 800 0.1
#249 19/05/2023
78.80
0
 2,024 78.80 79 78.80 718 0 0.1
#250 18/05/2023
78.80
-0.20
 1,701 79 79 78.70 300 0 0.0
#251 17/05/2023
79
0.30
 18,074 78.70 79 78.50 15,417 9,300 0.5
#252 16/05/2023
78.70
-0.60
 3,018 79.30 79.50 78.70 1,600 1,600 0.0
#253 15/05/2023
79.30
-1.40
 4,347 80.70 80.70 79.30 851 100 0.1
#254 12/05/2023
80.70
0
 15,528 80.70 80.90 79.10 617 4,000 -0.3
#255 11/05/2023
80.70
-1.10
 32,344 81.80 81.80 79.80 15 9,850 -0.8
#256 10/05/2023
81.80
4.50
 58,922 77.30 81.80 77.30 41,500 35,000 0.5
#257 09/05/2023
77.30
0.40
 19,500 76.90 77.90 77.10 1,000 11,700 -0.8
#258 08/05/2023
76.90
-0.10
 11,572 77 77.90 76.30 3,000 3,500 -0.0
#259 05/05/2023
77
0.60
 35,950 76.40 77.10 76 15,229 29,200 -1.1
#260 04/05/2023
76.40
-1.60
 20,571 78 78 76.40 2,208 19,890 -1.4
#261 28/04/2023
78
1
 24,112 77 78.50 77.30 68,200 63,800 0.3
#262 27/04/2023
77
0
 5,800 77 77 76.30 2,054 1,800 0.0
#263 26/04/2023
77
0.80
 866 76.20 77.70 76.30 401 0 0.0
#264 25/04/2023
76.20
-1.80
 53,901 78 78 76.20 48,800 15,800 2.5
#265 24/04/2023
78
0.50
 12,442 77.50 78 77.30 9,623 4,890 0.4
#266 21/04/2023
77.50
-1.30
 1,713 78.80 78.80 77.50 1,400 0 0.1
#267 20/04/2023
78.80
1.70
 22,892 77.10 79 77.10 20,000 6,800 1.0
#268 19/04/2023
77.10
0.10
 40,841 77 78.30 77 28,600 31,500 -0.2
#269 18/04/2023
77
-1
 23,578 78 78.10 76.90 7,205 22,700 -1.2
#270 17/04/2023
78
0
 5,900 78 78.30 77.90 2,700 4,700 -0.2
#271 14/04/2023
78
-0.10
 8,702 78.10 78.90 77.50 1,300 6,000 -0.4
#272 13/04/2023
78.10
0.10
 27,400 78 78.90 78.10 21,500 24,600 -0.2
#273 12/04/2023
78
0.20
 45,308 77.80 80.10 77.80 27,208 40,900 -1.1
#274 11/04/2023
77.80
0.30
 31,304 77.50 78 77.50 10,500 19,900 -0.7
#275 10/04/2023
77.50
-2.40
 35,910 79.90 80.10 77.50 6,308 29,700 -1.8
#276 07/04/2023
79.90
-0.60
 18,920 80.50 80.50 79.80 12,113 19,700 -0.6
#277 06/04/2023
80.50
0
 9,900 80.50 80.60 80.30 1,600 4,900 -0.3
#278 05/04/2023
80.50
-0.60
 23,426 81.10 81.10 80.30 10,800 16,500 -0.5
#279 04/04/2023
81.10
-0.20
 18,441 81.30 81.90 80.90 10,609 7,900 0.2
#280 03/04/2023
81.30
-0.70
 13,921 82 82.10 70 1,510 8,209 -0.5
#281 31/03/2023
82
-0.10
 10,862 82.10 82.10 81.60 5,500 6,300 -0.1
#282 30/03/2023
82.10
0.50
 3,300 81.60 82.80 82.10 1,800 300 0.1
#283 29/03/2023
81.60
-1.40
 110,722 83 83.50 81.50 85,220 20,400 5.3
#284 28/03/2023
83
0
 34,644 83 83.50 82.90 32,104 23,000 0.8
#285 27/03/2023
83
-0.20
 10,548 83.20 83.40 83 7,400 0 0.6
#286 24/03/2023
83.20
-1.70
 5,438 84.90 84.90 83 330 0 0.0
#287 23/03/2023
84.90
0
 0 84.90 84.90 84.80 0 23 -0.0
#288 22/03/2023
84.90
0.40
 1,020 84.50 84.90 84.70 500 77 0.0
#289 21/03/2023
84.50
0.50
 15,505 84 84.90 84 9,500 0 0.8
#290 20/03/2023
84
-0.10
 2,304 84.10 84.50 82.80 2,100 0 0.2
#291 17/03/2023
84.10
0.10
 16,305 84 84.70 82 9,800 1,500 0.7
#292 16/03/2023
84
-1
 10,621 85 85 84 100 0 0.0
#293 15/03/2023
85
1
 213,000 84 85 84 209,500 178,600 2.6
#294 14/03/2023
84
0.60
 12,194 83.40 84.10 83.10 10,150 4,490 0.5
#295 13/03/2023
83.40
-1.30
 28,298 84.70 84.70 83 10,500 16,700 -0.5
#296 10/03/2023
84.70
-0.30
 32,545 85 86 83.80 310,700 294,910 1.3
#297 09/03/2023
85
1
 19,801 84 85 84.50 11,001 7,100 0.3
#298 08/03/2023
84
0
 36,411 84 84.10 83.50 1,800 8,210 -0.5
#299 07/03/2023
84
-0.90
 1,601 84.90 84.90 83.80 200 300 -0.0
#300 06/03/2023
84.90
1
 37,923 83.90 85 83.40 35,000 26,900 0.7

Chính sách bảo mật | Điều khoản sử dụng |