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
23/08/2017 55.40 1.00 (1.84%) 54.40 55.80 54.10 79,280 4,366,218,000 0 0
22/08/2017 54.40 0.30 (0.55%) 54.50 55.00 54.00 8,950 486,604,000 0 0
21/08/2017 54.50 2.20 (4.21%) 52.20 55.00 52.20 71,767 3,884,899,600 0 0
18/08/2017 52.90 1.10 (2.12%) 51.60 52.90 51.60 85,030 4,443,275,000 0 0
17/08/2017 51.90 0.40 (0.78%) 51.60 52.00 51.60 33,600 1,741,990,000 0 0
16/08/2017 51.90 0.20 (0.39%) 46.00 51.90 46.00 38,500 1,983,400,000 0 0
15/08/2017 51.60 -0.10 (-0.19%) 52.00 52.00 51.50 16,700 863,000,000 50,100 2,605,000,000
14/08/2017 51.70 0.70 (1.37%) 51.00 52.00 51.00 96,760 4,997,870,000 0 0
11/08/2017 51.00 0.00 (0.00%) 51.00 51.20 51.00 14,700 750,300,000 500 21,700,000
10/08/2017 51.00 0.00 (0.00%) 51.00 51.10 51.00 3,100 158,110,000 0 0
09/08/2017 51.00 0.20 (0.39%) 51.00 51.40 50.90 64,780 3,304,830,000 0 0
08/08/2017 50.80 -0.40 (-0.78%) 51.00 51.00 50.80 17,310 880,120,000 0 0
07/08/2017 51.00 -0.70 (-1.35%) 51.60 51.60 51.00 38,350 1,962,690,000 0 0
04/08/2017 51.30 -0.60 (-1.16%) 52.00 52.00 51.30 4,550 235,360,000 0 0
03/08/2017 51.90 0.50 (0.97%) 52.00 52.30 51.70 3,540 183,864,000 0 0
02/08/2017 51.90 1.00 (1.96%) 51.00 52.10 50.90 116,850 6,003,529,000 0 0
01/08/2017 50.90 0.10 (0.20%) 51.00 51.00 50.80 50,000 2,546,410,000 0 0
31/07/2017 50.80 -0.10 (-0.20%) 51.00 51.00 50.80 11,500 584,600,000 0 0
28/07/2017 50.90 0.00 (0.00%) 50.80 51.00 50.80 18,510 941,545,000 302,000 15,386,600,000
27/07/2017 50.80 0.00 (0.00%) 51.00 51.00 50.80 29,800 1,515,400,000 0 0