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
(2024-08-20) 		-7.80 -6.85% 2,754,300 219,396 25.6
106
113.90
106.10
2 tháng
(2024-07-22) 		-1.90 -1.76% 9,415,400 340,496 45.6
101.70
118
106.10
3 tháng
(2024-06-21) 		-29.20 -21.58% 18,742,300 225,084 18.6
101.70
135.30
106.10
6 tháng
(2024-03-25) 		22.20 26.46% 45,773,600 -315,497 -66.4
81.80
135.60
106.10
12 tháng
(2023-09-25) 		28.90 37.44% 67,302,800 -2,762,627 -212.8
61.50
135.60
106.10
24 tháng
(2022-09-30) 		31.10 41.47% 77,839,325 -3,206,024 -231.8
61.50
135.60
106.10
36 tháng
(2021-10-05) 		20.60 24.09% 92,295,643 -2,342,921 -153.2
61.50
135.60
106.10
60 tháng
(2019-10-16) 		29.99 39.40% 197,157,721 -1,076,678 81.4
42.20
135.60
106.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
75.70
 141,800 75 76 74.90 92,500 15,400 5.8
06/07/2021
75
 179,512 77 77 74.40 93,174 0 7.1
05/07/2021
77
 110,202 78.30 78.30 76.80 45,861 17,700 2.2
02/07/2021
78.30
 266,073 78.40 78.70 77.60 213,200 300 16.7
01/07/2021
78.40
 588,001 75.30 78.50 75 470,000 16,100 35.1
30/06/2021
75.30
 289,444 75 76 64.10 227,304 59,900 12.6
29/06/2021
75
 342,669 77.10 77.10 74.70 190,720 100,300 6.8
28/06/2021
77.10
 280,387 75.60 77.20 75.60 185,600 7,200 13.7
25/06/2021
75.60
 404,623 73.60 76.20 73.80 273,900 600 20.6
24/06/2021
73.60
 121,638 73.90 74 72 86,800 1,200 6.3
23/06/2021
73.90
 84,530 73.50 74.10 73.20 42,500 400 3.1
22/06/2021
73.50
 465,963 71.60 74.10 61.20 156,900 132,603 1.8
21/06/2021
71.60
 215,300 71.50 72.40 71 126,800 100,000 0
18/06/2021
71.50
 48,939 71.40 72 61 19,700 100 1.4
17/06/2021
71.40
 66,100 72 72 70.50 16,200 0 1.1
16/06/2021
72
 105,888 72.10 73 71 32,300 5,400 1.9
15/06/2021
72.10
 134,040 72.70 73.40 62 80,600 0 5.9
14/06/2021
72.70
 238,894 72 73.10 60.60 121,900 5,800 8.4
11/06/2021
72
 253,105 69.80 72 60 271,900 116,000 11.1
10/06/2021
69.80
 137,455 71.10 71.20 60 57,700 50,800 0.5
09/06/2021
71.10
 138,623 69.60 80.80 69.60 59,600 100 4.2
08/06/2021
69.60
 420,735 69.50 72.50 68.90 892,200 963,921 -4.8
07/06/2021
69.50
 259,030 67 69.50 67.50 114,700 29,400 5.8
04/06/2021
67
 257,543 68.60 69 58.20 62,500 201,000 -9.3
03/06/2021
68.60
 101,255 67.40 69.30 60 2,220 400 0.1
02/06/2021
67.40
 198,657 67.50 67.60 60 57,300 117,700 -4.1
01/06/2021
67.50
 539,850 66.80 76.90 60 361,600 318,000 2.9
31/05/2021
66.80
 201,605 68.50 68.80 60 36,900 41,260 -0.3
28/05/2021
68.50
 114,480 69.40 69.40 60 28,900 1,200 1.9
27/05/2021
69.40
 62,300 69.90 70 68.50 12,400 5,300 0.5
26/05/2021
69.90
 351,900 70 70.10 69.70 325,700 16,600 21.6
25/05/2021
70
 328,100 69.90 70.20 69.50 354,450 118,200 16.5
24/05/2021
69.90
 102,900 69.90 69.90 69.10 37,000 22,000 1.0
21/05/2021
69.90
 369,300 69.30 69.90 69.20 324,300 21,500 21.1
20/05/2021
69.30
 161,300 69 69.50 68.80 137,917 16,000 8.4
19/05/2021
69
 85,100 69.80 70 68.50 33,700 31,000 0.2
18/05/2021
69.80
 255,700 69.70 69.90 69.30 249,500 95,900 10.7
17/05/2021
69.70
 218,000 69 70 68.90 187,400 13,200 12.1
14/05/2021
69
 500,003 70.60 70.80 68.40 149,600 290,800 -9.7
13/05/2021
70.60
 169,414 71 71.10 70.30 97,900 63,290 2.5
12/05/2021
71
 88,303 71.30 72 70.90 32,100 0 2.3
11/05/2021
71.30
 591,662 72 72 70 482,100 164,400 22.6
10/05/2021
72
 222,900 70.50 72 70 152,000 100,900 3.6
07/05/2021
70.50
 179,000 72 72 70.20 70,900 128,700 -4.1
06/05/2021
72
 113,585 72.90 72.90 72 39,810 51,900 -0.9
05/05/2021
72.90
 135,322 70.90 74 70.50 79,300 10,100 5.0
04/05/2021
70.90
 173,625 72.50 72.50 70 620,520 619,000 0.1
29/04/2021
72.50
 111,450 72.10 72.70 72 90,630 8,400 6.0
28/04/2021
72.10
 198,123 72.60 72.60 72 162,100 151,100 0.8
27/04/2021
72.60
 318,321 72.60 72.60 71.10 295,400 127,400 12.2
26/04/2021
72.60
 320,012 72.70 73 72.30 290,500 117,700 12.5
23/04/2021
72.70
 93,383 72.50 72.70 72 76,100 900 5.4
22/04/2021
72.50
 337,625 72.70 73.50 72.40 239,600 144,100 7.0
20/04/2021
72.70
 312,220 70.10 72.90 70.10 462,600 258,400 14.7
19/04/2021
70.10
 201,470 70.90 71 69.90 91,800 83,000 0.6
16/04/2021
70.90
 192,800 71 71.40 70.20 329,100 291,500 2.7
15/04/2021
71
 213,514 71.90 72.50 70.70 265,800 362,100 -6.8
14/04/2021
71.90
 459,529 72.30 72.50 71.50 554,400 596,000 -3.0
13/04/2021
72.30
 125,293 73 73.20 72 506,300 500,000 0.5
12/04/2021
73
 248,729 73.10 73.40 72.70 57,410 159,300 -7.4
09/04/2021
73.10
 96,500 73.30 73.40 72.90 700 18,500 -1.3
08/04/2021
73.30
 141,850 74 74.40 73 4,300 50,500 -3.4
07/04/2021
74
 139,054 74.20 74.20 73.60 310,300 251,400 4.3
06/04/2021
74.20
 214,312 73.50 74.60 73.80 324,800 229,900 7.0
05/04/2021
73.50
 364,494 74.70 75.20 73.50 305,500 342,400 -2.7
02/04/2021
74.70
 188,965 74.30 74.90 63 29,600 16,600 0.6
01/04/2021
74.30
 164,600 73.80 74.50 73.80 134,600 102,100 2.4
31/03/2021
73.80
 57,066 74 74.10 73.10 14,100 0 1.0
30/03/2021
74
 117,787 73.90 74.10 73.70 88,500 800 6.5
29/03/2021
73.90
 85,504 72.80 74.20 73.10 19,900 1,000 1.4
26/03/2021
72.80
 98,230 73.60 73.70 71 500 0 0.0
25/03/2021
73.60
 191,711 73.60 74 72.90 149,700 0 11.0
24/03/2021
73.60
 178,419 73.60 73.60 71.80 10,500 2,400 0.6
23/03/2021
73.60
 452,948 74.40 74.40 73.50 212,600 179,710 2.4
22/03/2021
74.40
 424,430 74.50 85.90 74.20 281,600 51,200 16.8
19/03/2021
74.50
 724,878 74.90 75 74.50 904,000 432,014 35.3
18/03/2021
74.90
 468,669 74.20 75.20 74.50 198,700 153,400 3.4
17/03/2021
74.20
 463,838 74.90 75.40 74 145,900 288,900 -10.6
16/03/2021
74.90
 356,700 76 76.10 74.80 92,400 178,307 -6.7
15/03/2021
76
 165,354 76.60 76.60 75.70 46,230 35,400 0.8
12/03/2021
76.60
 219,845 76.80 76.90 76.10 161,713 140,101 1.7
11/03/2021
76.80
 130,789 75.20 86.30 75.10 53,700 32,800 1.3
10/03/2021
75.20
 323,216 75.10 75.80 64.50 110,000 188,200 -5.9
09/03/2021
75.10
 429,100 76.60 76.80 75.10 87,200 216,100 -9.8
08/03/2021
76.60
 252,900 77 78 76.50 47,300 126,000 -6.1
05/03/2021
77
 243,441 76.50 77.40 75.70 33,200 50,100 -1.3
04/03/2021
76.50
 487,987 75.90 77.50 75.60 153,500 143,210 0.8
03/03/2021
75.90
 216,300 76 76.20 75.10 56,610 106,700 -3.8
02/03/2021
76
 194,169 76.30 77.10 75.70 16,800 50,000 -2.5
01/03/2021
76.30
 222,949 74.30 76.50 74.30 10,120 4,000 0.5
26/02/2021
74.30
 96,800 74.30 74.50 73.10 100,700 101,100 -0.0
25/02/2021
74.30
 140,477 74 74.50 74 71,800 19,400 3.9
24/02/2021
74
 155,242 73.90 74.80 73.50 62,600 45,000 1.3
23/02/2021
73.90
 532,716 74.10 75.50 73.20 157,000 422,800 -19.7
22/02/2021
74.10
 268,680 72.60 74.30 73 63,600 88,000 -1.8
19/02/2021
72.60
 206,300 71.70 72.70 71.30 284,340 260,600 1.7
18/02/2021
71.70
 268,000 73.40 73.40 71.50 32,200 200,000 -12.1
17/02/2021
73.40
 40,439 72.50 73.50 71.70 5,900 1,500 0.3
09/02/2021
72.50
 321,234 74.50 74.50 69.10 62,700 345,200 -19.6
08/02/2021
74.50
 426,200 74.90 74.90 69.80 220,800 203,600 0

Chính sách bảo mật | Điều khoản sử dụng |