Tổng Công ty Hàng không Việt Nam - CTCP (hvn)

21.75
-0.05
(-0.23%)
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
(2024-08-20) 		-0.35 -1.58% 36,553,200 4,580,440 99.4
20.35
22.15
21.80
2 tháng
(2024-07-22) 		-2.55 -10.47% 146,969,300 11,058,197 228.3
19.05
24.35
21.80
3 tháng
(2024-06-21) 		-13.35 -37.98% 251,681,000 9,803,494 163.2
19.05
36.35
21.80
6 tháng
(2024-03-25) 		8.40 62.69% 494,288,100 32,353,287 635.6
13.35
36.35
21.80
12 tháng
(2023-09-25) 		9.70 80.17% 564,502,700 31,953,081 630.5
10.20
36.35
21.80
24 tháng
(2022-09-30) 		8.45 63.30% 901,468,400 32,373,544 634.8
8.61
36.35
21.80
36 tháng
(2021-10-05) 		-4.40 -16.79% 1,411,031,400 31,945,650 640.5
8.61
36.35
21.80
60 tháng
(2019-10-16) 		-6.47 -22.90% 1,861,731,180 21,869,870 451.8
8.61
36.35
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
20.21
 820,100 20.96 20.96 19.53 7,200 116,600 -2.8
05/02/2021
20.96
 433,300 20.64 21.04 20.72 8,900 400 0.2
04/02/2021
20.64
 529,900 20.68 21.04 20.56 13,000 40,500 -0.7
03/02/2021
20.68
 530,100 20.01 20.76 20.13 39,100 9,200 0.8
02/02/2021
20.01
 570,500 19.85 20.01 19.38 81,700 2,800 2.0
01/02/2021
19.85
 748,100 20.44 20.56 19.85 18,200 115,100 -2.5
29/01/2021
20.44
 1,063,900 20.05 21.43 18.74 35,000 28,500 0.2
28/01/2021
20.05
 1,638,500 21.55 21.55 20.05 52,800 12,200 1.0
27/01/2021
21.55
 1,005,700 22.22 22.22 21.39 49,100 31,700 0.5
26/01/2021
22.22
 905,900 23.01 23.09 21.99 30,000 66,500 -1.0
25/01/2021
23.01
 651,900 23.09 23.33 22.94 15,800 15,600 0.0
22/01/2021
23.09
 1,001,700 23.29 23.49 22.94 41,200 75,700 -1.0
21/01/2021
23.29
 1,008,300 22.70 23.33 22.94 71,200 60,500 0.3
20/01/2021
22.70
 1,204,200 22.62 23.09 21.39 126,400 136,800 -0.3
19/01/2021
22.62
 1,713,800 24.24 24.24 22.58 331,000 332,300 0.0
18/01/2021
24.24
 1,523,800 24.40 24.44 24.20 50,200 59,100 -0.3
15/01/2021
24.40
 1,423,200 24.36 24.83 24.36 9,000 65,900 -1.8
14/01/2021
24.36
 1,864,700 24.60 24.68 24.08 54,000 77,300 -0.7
13/01/2021
24.60
 2,170,500 25.31 25.31 24.60 18,700 66,400 -1.5
12/01/2021
25.31
 2,311,500 24.68 25.62 25.27 66,300 90,500 -0.8
11/01/2021
24.68
 2,407,600 23.09 24.68 24.20 42,400 10,800 1.0
08/01/2021
23.09
 2,478,600 22.62 23.25 22.78 82,600 11,000 2.1
07/01/2021
22.62
 1,668,700 22.26 22.90 22.26 3,400 15,100 -0.3
06/01/2021
22.26
 1,150,000 22.38 22.38 22.14 20,800 46,600 -0.7
05/01/2021
22.38
 1,310,800 22.58 22.58 22.34 5,200 2,200 0.1
04/01/2021
22.58
 1,966,600 22.38 22.86 22.38 49,100 41,500 0.2
31/12/2020
22.38
 742,640 22.42 22.58 22.34 7,920 1,210 0.2
30/12/2020
22.42
 1,104,710 22.38 22.86 22.38 21,020 43,770 -0.6
29/12/2020
22.38
 1,277,340 22.26 22.46 22.03 45,490 11,650 1.0
28/12/2020
22.26
 1,556,300 22.26 22.94 22.14 10,670 34,340 -0.7
25/12/2020
22.26
 1,618,240 21.63 22.46 21.55 4,390 28,910 -0.7
24/12/2020
21.63
 1,157,430 21.95 22.07 20.48 7,650 72,880 -1.8
23/12/2020
21.95
 1,552,100 22.18 22.26 21.91 20,190 90,240 -2.0
22/12/2020
22.18
 1,207,330 22.34 22.34 21.99 43,940 4,330 1.1
21/12/2020
22.34
 1,802,010 22.26 22.38 22.18 89,740 7,300 2.3
18/12/2020
22.26
 942,350 22.14 22.46 22.18 8,840 8,200 0.0
17/12/2020
22.14
 1,586,160 22.54 22.70 22.07 28,970 41,160 -0.3
16/12/2020
22.54
 1,920,380 21.91 22.82 21.75 90,810 9,930 2.2
15/12/2020
21.91
 1,228,820 21.91 22.07 21.67 22,150 11,610 0.3
14/12/2020
21.91
 1,550,880 21.71 22.03 21.75 15,800 3,150 0.3
11/12/2020
21.71
 2,357,600 21.00 21.75 21.04 46,220 7,800 1.0
10/12/2020
21.00
 683,250 21.24 21.35 20.96 6,140 15,680 -0.3
09/12/2020
21.24
 793,890 21.08 21.39 21.12 7,670 2,300 0.1
08/12/2020
21.08
 539,900 21.04 21.20 21.00 45,320 13,030 0.9
07/12/2020
21.04
 563,080 20.88 21.08 20.92 42,360 18,150 0.6
04/12/2020
20.88
 483,950 20.68 20.96 20.68 16,550 11,150 0.1
03/12/2020
20.68
 587,680 20.72 20.72 20.60 37,420 14,290 0.6
02/12/2020
20.72
 807,120 20.92 20.92 20.60 11,720 19,670 -0.2
01/12/2020
20.92
 790,900 21.12 21.12 20.25 13,660 2,780 0.3
30/11/2020
21.12
 806,660 21.16 21.51 21.12 12,740 129,510 -3.1
27/11/2020
21.16
 334,760 21.12 21.20 21.12 550 1,500 -0.0
26/11/2020
21.12
 449,000 21.24 21.27 21.04 8,890 2,970 0.2
25/11/2020
21.24
 657,860 21.16 21.35 21.20 5,940 4,900 0.0
24/11/2020
21.16
 982,590 21.35 21.47 21.16 35,760 0 1.0
23/11/2020
21.35
 673,760 21.51 21.63 21.24 78,110 16,850 1.7
20/11/2020
21.51
 977,970 21.35 21.63 21.12 43,760 6,250 1.0
19/11/2020
21.35
 763,200 21.59 21.59 21.27 2,140 3,970 -0.1
18/11/2020
21.59
 2,813,620 21.43 22.07 21.51 46,580 17,610 0.8
17/11/2020
21.43
 821,070 21.20 21.51 21.35 31,640 11,400 0.5
16/11/2020
21.20
 921,370 21.47 21.67 21.12 36,310 1,700 0.9
13/11/2020
21.47
 1,459,130 21.20 21.47 20.84 3,120 3,600 -0.0
12/11/2020
21.20
 576,710 21.35 21.43 21.00 15,690 31,330 -0.4
11/11/2020
21.35
 875,460 21.75 21.83 21.20 33,520 780 0.9
10/11/2020
21.75
 3,518,100 20.56 21.99 21.35 353,380 112,820 6.7
09/11/2020
20.56
 578,530 19.69 20.56 19.69 33,130 21,910 0.3
06/11/2020
19.69
 170,030 19.89 19.93 19.61 5,770 32,350 -0.7
05/11/2020
19.89
 124,400 19.97 20.13 19.85 5,060 50 0.1
04/11/2020
19.97
 264,860 19.77 19.97 19.65 19,340 14,600 0.1
03/11/2020
19.77
 253,640 19.53 19.77 19.53 2,220 2,000 0.0
02/11/2020
19.53
 105,160 19.65 19.69 19.46 2,340 5,910 -0.1
30/10/2020
19.65
 174,420 19.46 19.69 19.50 500 3,400 -0.1
29/10/2020
19.46
 376,600 19.53 19.69 18.98 6,490 300 0.2
28/10/2020
19.53
 463,260 20.13 20.13 19.53 21,510 8,100 0.3
27/10/2020
20.13
 265,650 20.33 20.33 20.05 12,540 2,010 0.3
26/10/2020
20.33
 271,330 20.40 20.48 20.33 20,130 1,870 0.5
23/10/2020
20.40
 283,830 20.21 20.48 20.33 3,480 4,500 -0.0
22/10/2020
20.21
 394,600 20.01 20.25 19.97 7,580 1,000 0.2
21/10/2020
20.01
 596,180 20.29 20.37 19.93 910 3,380 -0.1
20/10/2020
20.29
 739,960 20.64 20.64 20.25 6,070 2,430 0.1
19/10/2020
20.64
 255,690 20.60 20.76 20.60 1,050 12,000 -0.3
16/10/2020
20.60
 447,420 20.76 20.76 20.56 3,420 11,000 -0.2
15/10/2020
20.76
 461,430 20.76 20.80 20.56 20,320 8,560 0.3
14/10/2020
20.76
 409,830 20.76 20.96 20.72 32,080 11,240 0.5
13/10/2020
20.76
 348,660 20.84 20.96 20.76 4,450 21,450 -0.4
12/10/2020
20.84
 637,920 21.12 21.16 20.84 6,060 4,700 0.0
09/10/2020
21.12
 383,110 21.08 21.16 21.04 600 4,720 -0.1
08/10/2020
21.08
 499,750 21.08 21.20 21.00 300 26,110 -0.7
07/10/2020
21.08
 466,110 21.27 21.27 20.96 12,550 2,260 0.3
06/10/2020
21.27
 550,300 21.43 21.51 21.20 4,650 540 0.1
05/10/2020
21.43
 484,960 21.24 21.59 21.27 1,230 5,870 -0.1
02/10/2020
21.24
 929,580 21.59 21.59 20.80 6,190 17,350 -0.3
01/10/2020
21.59
 1,559,450 21.12 21.75 21.20 40,330 3,250 1.0
30/09/2020
21.12
 343,720 21.16 21.20 21.00 6,830 500 0.2
29/09/2020
21.16
 916,640 21.12 21.27 21.08 8,960 11,890 -0.1
28/09/2020
21.12
 469,570 21.12 21.20 21.08 600 2,000 -0.0
25/09/2020
21.12
 320,370 21.16 21.24 21.08 1,900 3,330 -0.0
24/09/2020
21.16
 409,270 21.24 21.24 21.12 2,280 60 0.1
23/09/2020
21.24
 362,250 21.08 21.31 21.16 5,070 9,760 -0.1
22/09/2020
21.08
 324,540 21.24 21.24 20.96 100 3,920 -0.1
21/09/2020
21.24
 714,820 21.24 21.35 21.24 3,920 5,620 -0.0

Chính sách bảo mật | Điều khoản sử dụng |