Tổng Công ty Cảng Hàng không Việt Nam - Công ty Cổ phần - Mã CK : ACV

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
15/12/2017 88.10 2.10 (2.44%) 86.50 88.90 86.50 68,161 6,017,192,500 0 0
14/12/2017 86.50 1.20 (1.41%) 84.00 86.50 84.00 181,280 15,592,582,000 400 29,040,000
13/12/2017 85.50 -1.20 (-1.38%) 87.00 87.30 82.00 67,620 5,768,542,000 0 0
12/12/2017 86.50 -1.30 (-1.48%) 86.90 88.10 84.10 160,470 13,911,366,400 0 0
11/12/2017 87.00 -0.50 (-0.57%) 88.00 89.30 87.00 58,410 5,130,239,000 0 0
08/12/2017 89.30 -0.10 (-0.11%) 90.00 90.00 86.80 116,870 10,226,560,000 0 0
07/12/2017 90.00 0.70 (0.78%) 89.30 90.10 76.00 57,501 5,143,000,000 300 23,000,000
06/12/2017 89.00 -4.50 (-4.81%) 90.50 90.50 87.00 280,628 25,054,993,000 48,200 4,345,500,000
05/12/2017 90.30 -3.50 (-3.73%) 96.50 96.50 87.00 217,136 20,305,096,800 0 0
04/12/2017 96.50 10.40 (12.08%) 89.00 96.50 89.00 233,655 21,921,031,200 400 30,000,000
01/12/2017 88.00 4.50 (5.39%) 83.70 89.00 83.50 303,976 26,180,152,000 242,000 20,328,000,000
30/11/2017 84.00 0.60 (0.72%) 82.10 84.50 82.10 463,467 38,703,374,300 2,000 141,800,000
29/11/2017 83.40 0.00 (0.00%) 84.00 84.30 82.00 52,800 4,404,170,000 108,900 9,080,700,000
28/11/2017 83.00 1.00 (1.22%) 82.00 84.10 82.00 95,200 7,938,890,000 40,500 3,402,000,000
27/11/2017 82.00 -1.10 (-1.32%) 82.00 82.50 81.80 124,450 10,206,600,000 0 0
24/11/2017 81.00 -4.00 (-4.71%) 84.50 84.50 81.00 147,000 12,217,020,000 200,030 16,902,169,000
23/11/2017 82.50 -1.30 (-1.55%) 84.00 87.90 82.50 86,106 7,316,462,600 20,000 1,500,000,000
22/11/2017 85.50 3.60 (4.40%) 81.50 86.00 81.00 84,810 7,110,356,000 80,200 6,853,940,000
21/11/2017 81.50 -1.30 (-1.57%) 83.30 83.30 78.50 66,900 5,481,150,000 0 0
20/11/2017 83.30 0.90 (1.09%) 82.20 85.00 81.70 100,190 8,295,228,000 150,000 12,360,000,000