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
19/10/2017 68.90 0.00 (0.00%) 68.90 69.00 67.80 12,510 855,652,000 0 0
18/10/2017 69.00 0.10 (0.15%) 69.50 69.50 67.40 82,318 5,669,001,200 1,500 87,900,000
17/10/2017 68.80 -0.60 (-0.86%) 70.00 70.00 68.00 25,636 1,766,265,000 0 0
16/10/2017 69.50 2.30 (3.42%) 69.00 71.00 69.00 95,780 6,648,484,000 1,000 57,200,000
13/10/2017 68.80 2.40 (3.61%) 66.20 68.80 66.20 35,611 2,393,499,000 0 0
12/10/2017 66.30 -0.40 (-0.60%) 66.00 66.60 66.00 55,258 3,667,665,000 0 0
11/10/2017 67.00 0.40 (0.60%) 66.20 67.00 66.20 19,202 1,280,104,000 300,000 21,000,000,000
10/10/2017 67.00 0.80 (1.21%) 66.20 67.50 65.70 38,643 2,573,596,900 0 0
09/10/2017 66.60 0.00 (0.00%) 66.00 67.00 65.10 22,900 1,515,820,000 0 0
06/10/2017 66.70 -0.70 (-1.04%) 67.00 67.00 66.00 21,700 1,445,720,000 0 0
05/10/2017 67.00 -0.80 (-1.18%) 67.80 68.40 66.50 51,200 3,450,650,000 0 0
04/10/2017 67.70 0.50 (0.74%) 67.90 68.60 67.00 195,630 13,270,476,000 0 0
03/10/2017 67.90 -0.50 (-0.73%) 68.00 69.00 65.00 45,543 3,060,027,500 0 0
02/10/2017 67.90 -2.30 (-3.28%) 69.60 69.60 67.90 56,619 3,871,076,100 20,000 1,270,000,000
29/09/2017 69.60 2.40 (3.57%) 68.20 71.00 68.20 144,740 10,154,385,500 273,100 19,111,140,000
28/09/2017 68.20 5.00 (7.91%) 63.20 69.50 63.00 90,250 6,064,526,000 3,500 217,000,000
27/09/2017 63.90 0.30 (0.47%) 63.00 64.00 62.40 103,133 6,520,768,000 0 0
26/09/2017 64.00 0.60 (0.95%) 62.20 64.00 62.00 25,715 1,634,367,000 0 0
25/09/2017 64.20 0.60 (0.94%) 64.00 64.20 62.50 77,740 4,926,367,000 0 0
22/09/2017 64.00 2.80 (4.58%) 62.00 64.40 62.00 57,673 3,668,599,500 20,080 1,204,168,000