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

94.40
6.10
(6.91%)
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
(2024-04-03) 		10.30 12.25% 7,592,100 578,532 0
81.80
94.40
94.40
2 tháng
(2024-03-04) 		8.40 9.77% 14,727,200 257,813 0
81.80
94.40
94.40
3 tháng
(2024-02-05) 		13.50 16.69% 18,838,800 1,267,574 0
79.90
94.40
94.40
6 tháng
(2023-11-06) 		24.60 35.24% 29,286,400 -800,259 -88.1
61.50
94.40
94.40
12 tháng
(2023-05-09) 		17.10 22.12% 35,292,055 -1,971,821 -176.0
61.50
94.40
94.40
24 tháng
(2022-05-16) 		11.40 13.73% 44,959,084 -1,393,836 -127.3
61.50
94.40
94.40
36 tháng
(2021-05-19) 		25.40 36.81% 72,669,595 5,368,740 399.3
61.50
97
94.40
60 tháng
(2019-05-30) 		13.84 17.18% 171,369,014 2,172,815 308.2
42.20
97
94.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
94.40
4.40
 686,400 90.50 94.50 90.50 11,300 1,460 0
#2 02/05/2024
90
6.60
 1,064,800 84.50 90.70 84.50 2,400 97,600 0
#3 26/04/2024
83.40
1.60
 218,000 81.50 84.50 80 110,232 4,500 0
#4 25/04/2024
81.80
-1.10
 369,000 83.20 83.20 80.30 33,030 123,600 0
#5 24/04/2024
82.90
-1
 331,500 83.90 85 82.50 59,100 211,600 0
#6 23/04/2024
83.90
-0.40
 251,400 84.30 85.90 83 75,300 80,000 0
#7 22/04/2024
84.30
-0.10
 193,600 84.90 85 83.40 56,700 1,500 0
#8 19/04/2024
84.40
-1.10
 374,100 85 85 83.30 183,030 60,300 0
#9 17/04/2024
85.50
-1
 587,100 86 87 83.80 240,600 11,500 0
#10 16/04/2024
86.50
1.50
 309,200 85.60 86.70 83.70 88,500 40,530 0
#11 15/04/2024
85
0.10
 1,203,900 84.90 88 84 152,000 244,700 0
#12 12/04/2024
84.90
0.60
 228,000 84.80 85.50 84.30 100,500 6,900 0
#13 11/04/2024
84.30
-1
 240,300 85.20 85.60 83.50 120,400 24,400 0
#14 10/04/2024
85.30
0.90
 297,000 84.50 86.40 84.50 50,500 25,400 0
#15 09/04/2024
84.40
0
 190,100 83.80 84.50 83.50 80,100 34,700 0
#16 08/04/2024
84.40
-0.50
 155,700 84.90 84.90 83.40 102,000 0 0
#17 05/04/2024
84.90
1.10
 294,500 83 86 83 20,000 5,000 0
#18 04/04/2024
83.80
-0.30
 159,600 83.70 84 83.20 42,030 2,600 0
#19 03/04/2024
84.10
0.10
 437,900 84 84.70 83.50 51,800 24,700 0
#20 02/04/2024
84
-0.70
 107,000 83 85 83 32,200 13,000 0
#21 01/04/2024
84.70
-0.10
 143,100 84.70 85.10 83.60 11,700 3,000 0
#22 29/03/2024
84.80
0
 124,900 84.80 85.80 84.10 50,010 6,600 0
#23 28/03/2024
84.80
0.50
 190,600 84.90 85.90 84.10 400 8,900 0
#24 27/03/2024
84.30
-0.20
 330,900 84.50 86 83.60 31,600 33,200 0
#25 26/03/2024
84.50
0.60
 160,400 84.40 85 83.30 18,510 40,500 0
#26 25/03/2024
83.90
-1.70
 339,100 85.60 87.20 83.80 70,310 53,400 0
#27 22/03/2024
85.60
-0.90
 286,800 86.50 87.40 85 58,810 0 0
#28 21/03/2024
86.50
-1
 228,200 87.50 87.90 85.20 15,403 51,400 0
#29 20/03/2024
87.50
2.50
 357,200 85 87.80 84.60 97,224 153,300 0
#30 19/03/2024
85
-1.60
 396,600 86.60 89.90 84.80 51,446 122,529 0
#31 18/03/2024
86.60
-2.80
 461,400 89.40 93 85 1,800 11,800 0
#32 15/03/2024
89.40
-0.10
 413,100 89.50 92 88 100 105,700 0
#33 14/03/2024
89.50
-0.50
 192,200 90 90 88.20 8,200 100 0
#34 13/03/2024
90
3.50
 650,300 86.50 90 86.50 156,300 101,100 0
#35 12/03/2024
86.50
2.40
 804,200 84.10 87.50 82.70 138,600 228,200 0
#36 11/03/2024
84.10
-0.10
 225,300 84.20 84.90 83 16,800 13,500 0
#37 08/03/2024
84.20
-0.20
 281,400 84.40 86.30 82.80 29,200 7,200 0
#38 07/03/2024
84.40
-0.50
 341,200 84.90 85.50 83.50 96,900 93,700 0
#39 06/03/2024
84.90
-0.60
 278,900 85.50 86 83.50 40,700 2,600 0
#40 05/03/2024
85.50
-0.50
 160,400 86 88 85.20 12,600 45,400 0
#41 04/03/2024
86
2.20
 661,900 83.80 86.50 83.20 294,400 458,803 0
#42 01/03/2024
83.80
0.60
 203,900 83.20 83.80 81.90 105,900 14,000 0
#43 29/02/2024
83.20
-0.40
 218,500 83.60 84 81.80 84,500 1,000 0
#44 28/02/2024
83.60
1.10
 261,900 82.50 84 81.50 130,200 74,562 0
#45 27/02/2024
82.50
1.40
 390,900 81.10 84 81 247,715 198,900 0
#46 26/02/2024
81.10
-0.40
 180,600 81.50 82 79.90 25,200 800 0
#47 23/02/2024
81.50
-1.50
 290,200 83 84 81 99,500 1,900 0
#48 22/02/2024
83
-0.50
 208,100 83.50 84.80 81.90 11,900 3,900 0
#49 21/02/2024
83.50
1.50
 461,000 82 83.50 80.80 152,500 2,720 0
#50 20/02/2024
82
0.40
 261,200 81.60 82.80 80.20 130,100 4,900 0
#51 19/02/2024
81.60
-0.90
 224,400 82.50 83.50 81 41,600 44,900 0
#52 16/02/2024
82.50
2.50
 426,200 80 83 79.20 162,500 6,000 0
#53 15/02/2024
80
0.10
 192,900 79.90 84 79.30 64,100 21,100 0
#54 07/02/2024
79.90
-0.60
 200,800 80.50 82 79 7,400 4,700 0
#55 06/02/2024
80.50
-0.40
 181,600 80.90 81.70 79 55,001 2,500 0
#56 05/02/2024
80.90
3.10
 409,400 77.80 81 77 76,000 2,473 0
#57 02/02/2024
77.80
-0.60
 442,900 78.40 80 75.90 9,700 5,500 0
#58 01/02/2024
78.40
1
 437,800 77.40 79.30 75.90 19,802 18,400 0
#59 31/01/2024
77.40
5.20
 785,400 72.20 79.50 71.90 207,500 105,900 0
#60 30/01/2024
72.20
2.50
 413,200 69.70 73.70 70.30 186,600 500 0
#61 29/01/2024
69.70
-2.30
 201,900 72 72 69.60 3,200 5,000 0
#62 26/01/2024
72
2.90
 409,600 69.10 72 68.50 183,700 86,300 0
#63 25/01/2024
69.10
2.80
 364,000 66.30 69.60 65.60 193,000 300 0
#64 24/01/2024
66.30
0.40
 139,200 65.90 66.50 65.20 24,310 300 0
#65 23/01/2024
65.90
0.20
 112,500 65.70 66 65.30 31,905 100 0
#66 22/01/2024
65.70
-0.80
 117,400 66.50 66.80 65.60 25,500 11,100 0
#67 19/01/2024
66.50
1.40
 163,000 65.10 66.60 65.20 28,400 75,100 0
#68 18/01/2024
65.10
-0.60
 82,100 65.70 65.70 64.50 112,800 1,200,100 0
#69 17/01/2024
65.70
1.40
 122,500 64.30 65.80 64.10 81,000 363,100 0
#70 16/01/2024
64.30
0.10
 120,400 64.20 64.60 63.50 14,301 3,700 0
#71 15/01/2024
64.20
-0.30
 107,800 64.50 65 64.20 2,701 4,000 0
#72 12/01/2024
64.50
-0.50
 135,800 65 65.10 64.10 858,909 800,000 0
#73 11/01/2024
65
-0.30
 190,400 65.30 66 64.80 45,817 22,900 1.5
#74 10/01/2024
65.30
-0.30
 84,300 65.60 66 65.20 110 0 0.0
#75 09/01/2024
65.60
0.20
 220,500 65.40 66.80 65.20 42,800 1,500 2.7
#76 08/01/2024
65.40
0
 124,000 65.40 66 64.40 41,000 0 2.7
#77 05/01/2024
65.40
0.20
 107,000 65.20 65.90 64.60 22,000 31,100 -0.6
#78 04/01/2024
65.20
-0.60
 195,400 65.80 66.20 65 53,800 16,500 2.5
#79 03/01/2024
65.80
1.90
 149,900 63.90 66.50 64 24,125 0 1.6
#80 02/01/2024
63.90
-2.10
 141,900 66 66 63.50 67,600 62,700 0.3
#81 29/12/2023
66
2.40
 608,700 63.60 66 62.40 118,300 295,100 -11.1
#82 28/12/2023
63.60
-0.70
 260,200 64.30 64.30 63.50 120,200 182,700 -4.0
#83 27/12/2023
64.30
-0.50
 271,100 64.80 65 64.10 228,900 210,500 1.2
#84 26/12/2023
64.80
0.80
 217,500 64 65.30 64 60,200 86,200 -1.7
#85 25/12/2023
64
1.80
 429,500 62.20 64.50 62.20 111,700 78,300 2.2
#86 22/12/2023
62.20
0.70
 169,300 61.50 62.80 61.20 38,600 89,600 -3.1
#87 21/12/2023
61.50
-0.80
 412,400 62.30 62.30 60.90 181,200 379,070 -12.1
#88 20/12/2023
62.30
-1.50
 391,200 63.80 63.80 61.30 28,452 255,600 -14.1
#89 19/12/2023
63.80
-0.60
 144,100 64.40 65.30 63 28,800 84,400 -3.5
#90 18/12/2023
64.40
-0.10
 85,600 64.50 65.50 64.10 26,500 1,100 1.6
#91 15/12/2023
64.50
0
 97,200 64.50 64.50 63.20 13,313 28,310 -1.0
#92 14/12/2023
64.50
-0.30
 134,400 64.80 65 63.70 693,400 784,300 -5.8
#93 13/12/2023
64.80
-1
 110,100 65.80 66.10 64.20 23,500 64,400 -2.7
#94 12/12/2023
65.80
-0.80
 161,700 66.60 67 64.60 12,400 236,400 -14.3
#95 11/12/2023
66.60
0.30
 18,800 66.30 66.60 66.30 200 9,200 -0.6
#96 08/12/2023
66.30
-0.40
 100,200 66.70 67 66 1,600 74,700 -4.9
#97 07/12/2023
66.70
-1
 56,800 67.70 67.70 66.50 1,000 38,100 -2.5
#98 06/12/2023
67.70
0.60
 69,000 67.10 67.80 66.90 6,500 31,700 -1.7
#99 05/12/2023
67.10
-0.10
 32,100 67.20 68 67.10 100 7,800 -0.5
#100 04/12/2023
67.20
-0.50
 88,000 67.70 69.40 63 4,700 20,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |