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

106.90
-0.10
(-0.09%)
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
(2024-08-19) 		-5.60 -4.98% 2,600,800 554,566 61.0
106
113.90
106.90
2 tháng
(2024-07-18) 		-4 -3.61% 9,751,400 2,263,676 253.0
101.70
118
106.90
3 tháng
(2024-06-18) 		-24.30 -18.52% 19,557,300 390,464 34.4
101.70
135.30
106.90
6 tháng
(2024-03-20) 		19.40 22.17% 46,259,700 -165,480 -51.3
81.80
135.60
106.90
12 tháng
(2023-09-22) 		29.90 38.83% 67,027,200 -2,579,647 -194.8
61.50
135.60
106.90
24 tháng
(2022-09-27) 		24.10 29.11% 77,520,850 -3,054,643 -216.3
61.50
135.60
106.90
36 tháng
(2021-10-04) 		21.90 25.76% 92,015,040 -2,110,723 -131.1
61.50
135.60
106.90
60 tháng
(2019-10-14) 		31.28 41.37% 196,922,361 -829,398 104.3
42.20
135.60
106.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
106.90
 89,800 106.80 107 106 49,400 4,000 4.9
13/09/2024
106.90
 110,900 107.80 107.90 106.60 75,200 40,100 3.8
12/09/2024
107
 44,300 107.40 108.40 106 16,500 2,500 1.5
11/09/2024
107.60
 95,300 106.50 108.50 106 28,500 5,500 2.4
10/09/2024
106.50
 185,400 106 106.60 106 105,638 55,600 5.3
09/09/2024
106
 50,700 107 107 105.80 3,466 17,100 -1.4
06/09/2024
107
 136,100 108 108 105.90 13,020 400 1.3
05/09/2024
108
 121,600 109.50 109.50 107.70 23,400 1,000 2.4
04/09/2024
109.40
 141,400 110 110 108.30 29,014 12,100 1.9
30/08/2024
110
 128,500 109.80 110.80 109.20 51,200 27,800 2.6
29/08/2024
109.80
 86,000 109.90 109.90 108.30 34,000 14,000 2.2
28/08/2024
109.90
 83,800 110 110 109 13,500 14,350 -0.1
27/08/2024
110
 175,200 109.90 110 107.60 31,200 8,900 2.4
26/08/2024
109.90
 229,100 112 112.10 109 19,850 0 2.2
23/08/2024
112
 217,700 112.80 112.80 110.90 64,807 31,400 3.9
22/08/2024
113.70
 126,300 113.90 113.90 112.90 21,605 7,600 1.6
21/08/2024
113.90
 157,600 113.60 114 112.30 33,700 1,950 3.6
20/08/2024
113.90
 188,500 112.60 114 112 39,300 6,324 3.7
19/08/2024
112.50
 232,600 109.60 112.60 109.60 160,800 8,910 17.4
16/08/2024
109.50
 302,100 109 110.30 107 20,217 2,800 1.9
15/08/2024
107
 142,200 108.50 108.50 106.60 15,510 600 1.6
14/08/2024
109
 169,700 109.90 109.90 107 49,000 1,500 5.1
13/08/2024
108.70
 279,800 109.80 110.10 107 16,829 100,300 -9.0
12/08/2024
109.60
 145,300 109.90 110.10 107.10 27,900 1,000 2.9
09/08/2024
109.90
 413,300 103.30 110 103.30 205,440 1,300 21.9
08/08/2024
103.50
 210,200 103.10 104.30 101.70 33,500 18,600 1.5
07/08/2024
101.70
 231,800 103.20 105.70 101.70 33,300 133,500 -10.3
06/08/2024
102
 831,800 105.90 108.70 101.50 40,900 666,100 -64.5
05/08/2024
107
 246,700 108 112 107 26,900 60,600 -3.7
02/08/2024
114.40
 235,900 108.20 114.50 108.20 34,600 12,600 2.5
01/08/2024
113
 358,500 115.60 116.40 110 90,381 13,400 8.6
31/07/2024
115.90
 461,400 117.60 117.60 113.40 163,311 105,600 6.6
30/07/2024
118
 277,000 117.50 119.50 114.50 116,700 43,500 8.6
29/07/2024
117.50
 417,900 118 118.50 116 58,200 61,000 -0.3
26/07/2024
115.10
 387,000 111.80 115.80 111.30 182,722 43,100 16.0
25/07/2024
111.80
 419,100 107 111.80 105.50 171,800 132,000 4.4
24/07/2024
108
 284,000 106.40 108 103 14,300 30,500 -1.6
23/07/2024
107.30
 298,200 105.80 108 104 44,100 60,100 -1.7
22/07/2024
108
 316,600 108.50 108.50 103.50 113,500 1,800 11.8
19/07/2024
108.90
 198,400 110.90 110.90 106.90 47,600 7,600 4.3
18/07/2024
110.90
 523,700 112.60 112.60 105.70 2,049,200 349,300 185.1
17/07/2024
113.70
 997,500 116.50 117 111 541,370 206,755 37.7
16/07/2024
116
 556,700 118.90 120 115.10 79,000 76,100 0.2
15/07/2024
118.50
 374,200 120.50 120.80 117.70 2,400 1,774,100 -203.6
12/07/2024
120.80
 197,300 121 124 120 2,200 0 0.3
11/07/2024
121
 460,100 120 121.80 118.60 1,776,228 23,100 205.8
10/07/2024
120
 510,700 123 123.10 120 1,999 17,100 -1.8
09/07/2024
123
 392,400 125.10 125.10 121.30 3,300 16,100 -1.6
08/07/2024
125
 262,500 124.50 127 123.60 63,500 1,775,302 -200.5
05/07/2024
124.50
 340,700 120.60 125.80 120.60 26,400 6,000 2.5
04/07/2024
121.10
 291,500 117.40 123.70 116.90 705 8,800 -1.0
03/07/2024
117
 458,400 119.70 120.40 116.60 62,402 282,800 -25.9
02/07/2024
119.90
 171,700 118.50 121 118.30 16,404 5,500 1.3
01/07/2024
118.70
 553,300 122 122 115 79,100 144,100 -7.2
28/06/2024
122
 331,300 126.50 130 120 58,337 68,700 -1.3
27/06/2024
125.50
 407,100 127.50 127.70 123 62,400 103,900 -5.2
26/06/2024
128
 303,400 125.80 130 124.10 13,400 7,700 0.7
25/06/2024
126
 329,700 123 128 123 19,200 11,800 0.9
24/06/2024
127.60
 1,167,700 136 136 123.20 77,500 165,050 -11.3
21/06/2024
135.30
 498,600 135 137.80 134.50 88,250 136,500 -6.5
20/06/2024
134.40
 449,500 131.90 136.50 131 58,000 12,300 6.1
19/06/2024
131.90
 441,600 131.70 132 127.50 14,800 56,200 -5.3
18/06/2024
131.20
 310,000 130.40 134.90 130.40 103,000 125,200 -2.9
17/06/2024
131.60
 583,300 132 133 127 1,100 180,900 -23.6
14/06/2024
129.30
 1,022,600 137 138 129 138,350 458,800 -42.5
13/06/2024
135.60
 619,000 122.20 135.80 122.20 94,700 160,300 -8.2
12/06/2024
123.50
 308,000 121.30 124 120.50 284,901 152,300 16.2
11/06/2024
121.20
 513,800 121.90 124.30 120 92,100 256,200 -18.7
10/06/2024
121.90
 508,100 116 121.90 116 28,400 125,700 -11.4
07/06/2024
116
 424,200 113.30 118 113.30 0 0 0
06/06/2024
114.30
 336,800 114 115 112 40,500 43,040 -0.3
05/06/2024
113
 663,500 115 117.10 112.70 145,700 260,700 -13.1
04/06/2024
116
 502,400 111.90 117 111.90 143,700 194,500 -5.8
03/06/2024
111.90
 496,400 103.50 113.50 103.50 25,800 24,500 0.2
31/05/2024
103.50
 605,300 101.20 108.10 99.50 14,100 62,500 -5.1
30/05/2024
100.50
 548,600 102.60 102.60 97.90 121,801 148,900 -2.7
29/05/2024
103
 526,400 101.80 104.90 100.70 250,900 113,738 14.1
28/05/2024
101.80
 814,000 98.50 104.90 98.40 132,800 237,100 -10.5
27/05/2024
98.50
 356,300 98 98.50 95.90 139,800 180,030 -3.8
24/05/2024
98
 610,700 99.20 101.50 97.20 101,000 86,000 1.4
23/05/2024
100
 388,500 98 100 96.80 101,000 16,710 8.3
22/05/2024
98.10
 405,100 98.20 99.20 97.10 110,600 6,300 10.2
21/05/2024
97.50
 379,800 99.50 101 97.40 7,402 3,000 0.4
20/05/2024
99.60
 473,000 99.90 104 98.80 96,000 132,400 -3.7
17/05/2024
99
 1,081,000 97.90 101.50 97.20 355,000 384,800 -3.0
16/05/2024
97.90
 535,300 98.80 99.50 97.10 104,810 127,900 -2.3
15/05/2024
97.90
 469,700 97.70 101 97.70 433,100 457,100 -2.4
14/05/2024
98.50
 449,300 96 99 96 356,900 386,910 -2.9
13/05/2024
96.10
 612,800 99.50 99.50 95.80 150,800 346,000 -18.9
10/05/2024
99.90
 374,100 100.90 102.50 97.80 2,100 11,900 -1.0
09/05/2024
99.80
 552,200 98.80 103 98 104,700 101,200 0.4
08/05/2024
98.80
 591,300 97.90 98.90 96.40 126,712 109,100 1.7
07/05/2024
97.90
 483,600 98 99.10 96.30 98,600 45,100 5.3
06/05/2024
98.20
 607,000 94.20 101 94.20 5,209 152,300 -14.4
03/05/2024
94.40
 686,400 90.50 94.50 90.50 11,300 1,460 0.9
02/05/2024
90
 1,064,800 84.50 90.70 84.50 2,400 97,600 -8.3
26/04/2024
83.40
 218,000 81.50 84.50 80 110,232 4,500 8.7
25/04/2024
81.80
 369,000 83.20 83.20 80.30 33,030 123,600 -7.3
24/04/2024
82.90
 331,500 83.90 85 82.50 59,100 211,600 -12.7
23/04/2024
83.90
 251,400 84.30 85.90 83 75,300 80,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |