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

108
1.90
(1.79%)
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
(2024-08-21) 		-5.90 -5.18% 2,795,100 274,120 30.3
106
113.90
108
2 tháng
(2024-07-22) 		0 0% 9,644,700 428,196 54.1
101.70
118
108
3 tháng
(2024-06-24) 		-19.60 -15.36% 18,473,000 361,034 33.5
101.70
128
108
6 tháng
(2024-03-25) 		24.10 28.72% 46,002,900 -227,797 -58.0
81.80
135.60
108
12 tháng
(2023-09-26) 		32.50 43.05% 67,458,700 -2,675,927 -204.4
61.50
135.60
108
24 tháng
(2022-10-03) 		29.30 37.23% 77,909,070 -3,054,138 -218.4
61.50
135.60
108
36 tháng
(2021-10-06) 		22.40 26.17% 92,324,511 -2,226,756 -142.3
61.50
135.60
108
60 tháng
(2019-10-17) 		31.89 41.90% 197,304,551 -1,030,978 86.6
42.20
135.60
108
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
87
 41,400 83 88 82 25,800 11,200 1.3
25/04/2022
83
 100,720 89.20 89.20 82.50 41,600 37,900 0.4
22/04/2022
89.20
 28,900 92 92 89 6,400 11,801 -0.5
21/04/2022
92
 53,600 91 92 88 29,900 26,100 0.4
20/04/2022
91
 66,600 91.50 93 91 58,600 45,200 1.2
19/04/2022
91.50
 82,500 91.50 94.60 90.50 0 0 0
18/04/2022
91.50
 28,100 90.60 91.90 90.40 15,000 600 1.3
15/04/2022
90.60
 10,400 90 91.30 90 0 0 0
14/04/2022
90
 28,198 91.20 92.40 90 4,100 20,000 -1.4
13/04/2022
91.20
 9,515 91.40 92 91 1,900 7,200 -0.5
12/04/2022
91.40
 22,962 92 92.50 91.10 4,500 3,500 0.1
08/04/2022
92
 19,702 92.50 93 92 3,900 0 0.4
07/04/2022
92.50
 26,600 94.80 94.80 92.50 5,200 11,600 -0.6
06/04/2022
94.80
 16,500 95 95 93.80 400 100 0.0
05/04/2022
95
 49,912 93.90 95.60 93 18,600 9,500 0.9
04/04/2022
93.90
 48,522 92.80 94 92.60 19,010 3,900 1.4
01/04/2022
92.80
 31,500 92.70 93 89.50 21,200 8,600 1.2
31/03/2022
92.70
 44,400 92 93.40 92.50 24,500 5,200 1.8
30/03/2022
92
 112,676 90.80 92 90 74,815 35,500 3.6
29/03/2022
90.80
 85,600 89.60 91 89 53,700 44,400 0.8
28/03/2022
89.60
 48,820 89.70 89.90 89.50 35,200 25,600 0.9
25/03/2022
89.70
 85,200 89.70 90.50 89.70 34,300 55,600 -1.9
24/03/2022
89.70
 25,001 89.60 89.80 89.30 10,000 13,000 -0.3
23/03/2022
89.60
 81,500 89.50 90 89.60 69,800 55,400 1.3
22/03/2022
89.50
 74,720 89.80 89.90 89.10 56,609 42,600 1.3
21/03/2022
89.80
 93,401 88.60 89.90 89 81,200 73,400 0.7
18/03/2022
88.60
 16,602 89.30 89.60 88.60 2,900 5,200 -0.2
17/03/2022
89.30
 39,215 89.60 90.50 89.20 21,300 27,300 -0.5
16/03/2022
89.60
 20,200 89 91 89.50 1,700 9,100 -0.7
15/03/2022
89
 57,122 89.50 90 89 16,600 45,320 -2.6
14/03/2022
89.50
 68,409 91.40 91.40 89.10 20,100 32,600 -1.1
11/03/2022
91.40
 118,744 88 91.50 88.50 72,626 54,100 1.7
10/03/2022
88
 104,500 89.20 90.50 88 33,700 87,600 -4.8
09/03/2022
89.20
 49,500 90 90 88.20 30,300 40,700 -0.9
08/03/2022
90
 105,019 89.30 90.60 88 202,300 16,000 16.8
07/03/2022
89.30
 194,934 93.40 93.40 88.50 18,900 53,300 -3.1
04/03/2022
93.40
 99,018 93.30 94 92.70 556,200 61,800 47.5
03/03/2022
93.30
 52,234 94.30 94.60 93 5,525 29,300 -2.2
02/03/2022
94.30
 31,500 95.30 96.50 93.50 8,500 300 0.8
01/03/2022
95.30
 31,953 95.90 95.90 94.30 10,001 0 1.0
28/02/2022
95.90
 28,371 97 97 94.10 8,700 1,000 0.7
25/02/2022
97
 108,809 94 97 94.10 93,806 5,500 8.5
24/02/2022
94
 154,007 94.50 94.60 93.10 137,100 91,600 4.3
23/02/2022
94.50
 84,212 95 96.30 94.10 21,300 600 2.0
22/02/2022
95
 60,516 96.40 96.40 94.50 15,500 15,200 0.0
21/02/2022
96.40
 75,971 96.40 98 96.40 41,534 24,200 1.7
18/02/2022
96.40
 171,598 95.90 97.50 94.20 125,701 68,300 5.5
17/02/2022
95.90
 106,076 96 96.80 94.90 72,410 63,000 0.9
16/02/2022
96
 58,922 96.50 96.70 95.10 7,100 33,200 -2.5
15/02/2022
96.50
 214,666 91 98 90.50 44,400 121,400 -7.2
14/02/2022
91
 123,664 93 93.70 91 48,800 45,900 0.3
11/02/2022
93
 106,368 93 94 90.70 43,130 10,026 3.1
10/02/2022
93
 126,320 95.50 95.50 93 78,900 18,300 5.7
09/02/2022
95.50
 167,422 94.30 96.80 93 52,305 9,524 4.1
08/02/2022
94.30
 71,748 93.30 95 92.90 51,514 53,800 -0.2
07/02/2022
93.30
 308,930 87 99 86.90 33,000 149,200 -10.6
28/01/2022
87
 51,559 87 87.40 86.50 48,316 50,000 -0.1
27/01/2022
87
 66,875 84.80 88 85.70 64,200 23,800 3.5
26/01/2022
84.80
 20,349 84.50 86.20 84 15,019 10,800 0.4
25/01/2022
84.50
 17,600 85.80 86.20 84 9,600 1,005,300 -80.1
24/01/2022
85.80
 72,217 87 87 84.60 58,602 14,200 3.8
21/01/2022
87
 9,394 87.30 87.80 86.50 3,213 2,480 0.1
20/01/2022
87.30
 50,800 87.20 88 86 40,800 40,800 0.0
19/01/2022
87.20
 9,511 88 88.20 87.20 5,900 6,000 -0.0
18/01/2022
88
 70,800 88 88.60 88 53,400 36,400 1.5
17/01/2022
88
 46,800 88 89 88 0 0 0
14/01/2022
88
 42,441 88 89 88 38,419 22,900 1.4
13/01/2022
88
 71,538 86.10 90.40 87.90 60,900 16,000 4.0
12/01/2022
86.10
 75,711 87.30 87.30 86.10 7,610 45,500 -3.3
11/01/2022
87.30
 35,010 86.10 87.50 86.40 31,800 11,300 1.8
10/01/2022
86.10
 60,704 86.60 88 86.10 51,600 19,100 2.8
07/01/2022
86.60
 51,189 87 87.50 86 3,416 17,200 -1.2
06/01/2022
87
 34,432 87.50 87.50 85.70 20,026 7,600 1.1
05/01/2022
87.50
 101,898 86.50 88.20 86 90,457 19,500 6.2
04/01/2022
86.50
 93,768 87 87 85 67,410 23,400 3.8
31/12/2021
87
 229,700 82.80 87 81.40 0 0 0
30/12/2021
82.80
 64,941 82.10 83 81.60 44,100 25,200 1.6
29/12/2021
82.10
 21,900 81.90 82.10 81.70 513,407 499,800 1.1
28/12/2021
81.90
 159,200 81.50 82 81 149,800 114,800 2.9
27/12/2021
81.50
 38,228 81.70 82.50 81 34,510 21,500 1.1
24/12/2021
81.70
 46,309 80 82 80 39,800 9,700 2.5
23/12/2021
80
 32,386 81.60 81.60 79.60 24,030 21,600 0.2
22/12/2021
81.60
 71,900 80.30 81.90 80.30 63,290 43,000 1.6
21/12/2021
80.30
 109,400 81.10 81.60 80.30 53,700 89,800 -2.9
20/12/2021
81.10
 32,800 82 82.60 81.10 24,100 18,500 0.5
17/12/2021
82
 45,137 81.10 82.50 81.70 40,600 27,400 1.1
16/12/2021
81.10
 71,300 81.10 82 81.10 68,200 51,300 1.4
15/12/2021
81.10
 28,600 81.70 81.90 81 44,170 36,700 0.6
14/12/2021
81.70
 26,600 82 82 81.70 24,205 6,926 1.4
13/12/2021
82
 88,370 82 82.20 81 67,900 60,720 0.6
10/12/2021
82
 12,980 82.10 83.20 82 300 4,000 -0.3
09/12/2021
82.10
 128,647 81.10 82.50 81.10 146,900 120,600 2.2
08/12/2021
81.10
 113,900 80 81.10 80 89,300 98,500 -0.7
07/12/2021
80
 133,946 78.50 80.80 78.80 96,500 93,000 0.3
06/12/2021
78.50
 46,310 80 80 78.20 14,700 25,800 -0.9
03/12/2021
80
 19,747 80.30 81.20 80 6,700 2,500 0.3
02/12/2021
80.30
 51,467 80.60 80.60 80 21,510 36,720 -1.2
01/12/2021
80.60
 52,867 81.10 81.20 80.30 9,630 38,500 -2.3
30/11/2021
81.10
 53,282 81.90 84 81.10 12,025 41,807 -2.4
29/11/2021
81.90
 155,648 84.10 84.10 81 112,300 127,800 -1.3

Chính sách bảo mật | Điều khoản sử dụng |