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

28.10
0.65
(2.37%)
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
(2024-10-23) 		6.85 33.25% 62,968,000 1,652,768 39.6
20.30
27.45
27.45
2 tháng
(2024-09-23) 		6.25 29.48% 86,294,600 4,042,868 90.9
20.30
27.45
27.45
3 tháng
(2024-08-26) 		6.35 30.09% 113,431,800 8,954,168 196.6
20.30
27.45
27.45
6 tháng
(2024-05-27) 		2.30 9.15% 440,588,200 9,850,649 166.5
19.05
36.35
27.45
12 tháng
(2023-11-28) 		16.10 141.85% 633,810,000 18,891,193 357.5
10.70
36.35
27.45
24 tháng
(2022-12-05) 		16.40 148.42% 954,141,400 18,970,426 358.2
10.20
36.35
27.45
36 tháng
(2021-12-08) 		4.50 19.61% 1,411,982,200 18,429,062 356.3
8.61
36.35
27.45
60 tháng
(2019-12-19) 		0.40 1.48% 1,931,331,190 6,366,192 88.7
8.61
36.35
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
24.68
 796,300 24.48 24.87 24.32 4,000 67,000 -2.0
19/04/2021
24.48
 1,165,100 24.52 24.87 23.96 55,700 66,500 -0.3
16/04/2021
24.52
 1,212,200 24.99 25.31 24.08 15,100 27,000 -0.4
15/04/2021
24.99
 831,400 25.31 25.39 24.91 42,600 42,900 -0.0
14/04/2021
25.31
 884,100 25.35 25.35 24.91 25,200 33,600 -0.3
13/04/2021
25.35
 1,076,200 25.94 25.94 25.31 8,700 43,100 -1.1
12/04/2021
25.94
 2,002,500 26.22 26.22 25.55 27,100 22,400 0.2
09/04/2021
26.22
 710,600 26.34 26.42 26.22 35,500 67,500 -1.1
08/04/2021
26.34
 851,000 26.10 26.49 26.10 47,600 9,300 1.3
07/04/2021
26.10
 948,200 26.14 26.14 25.90 2,700 36,600 -1.1
06/04/2021
26.14
 1,453,000 26.42 26.42 26.02 10,500 18,500 -0.3
05/04/2021
26.42
 1,202,900 26.53 26.89 26.34 43,400 84,400 -1.4
02/04/2021
26.53
 1,254,000 26.73 27.05 26.49 25,700 23,200 0.1
01/04/2021
26.73
 2,190,000 25.82 26.77 26.10 142,600 142,200 0.0
31/03/2021
25.82
 1,253,300 25.78 26.18 25.55 47,900 2,300 1.5
30/03/2021
25.78
 997,400 25.94 26.02 25.62 68,800 21,500 1.5
29/03/2021
25.94
 1,075,200 25.31 26.10 25.70 51,200 18,100 1.1
26/03/2021
25.31
 1,505,700 25.59 25.59 24.83 94,300 15,800 2.5
25/03/2021
25.59
 1,543,100 24.91 26.18 24.91 54,100 4,600 1.6
24/03/2021
24.91
 2,220,800 25.78 25.78 24.91 25,900 1,400 0.8
23/03/2021
25.78
 2,279,800 26.49 26.49 25.70 103,400 8,800 3.1
22/03/2021
26.49
 1,803,600 26.53 26.77 26.22 68,400 8,400 2.0
19/03/2021
26.53
 3,332,500 25.62 26.89 25.39 42,400 29,100 0.4
18/03/2021
25.62
 3,907,200 24.36 25.70 24.60 14,300 30,300 -0.5
17/03/2021
24.36
 1,251,700 23.96 24.52 23.96 66,800 25,900 1.3
16/03/2021
23.96
 1,295,600 23.88 24.44 23.73 62,300 16,800 1.4
15/03/2021
23.88
 1,081,900 24.08 24.16 23.81 12,800 3,500 0.3
12/03/2021
24.08
 693,100 24.28 24.36 24.08 2,600 28,000 -0.8
11/03/2021
24.28
 1,396,000 24.36 24.68 24.20 7,600 14,300 -0.2
10/03/2021
24.36
 1,190,200 23.85 24.36 23.65 43,900 18,200 0.8
09/03/2021
23.85
 920,400 24.08 24.08 23.57 10,300 40,500 -0.9
08/03/2021
24.08
 1,311,600 24.24 24.83 23.92 18,900 50,200 -1.0
05/03/2021
24.24
 1,307,800 23.65 24.36 23.09 40,800 54,500 -0.4
04/03/2021
23.65
 1,615,200 24.44 24.44 23.57 26,900 33,100 -0.2
03/03/2021
24.44
 1,388,500 24.75 24.75 24.12 51,100 23,700 0.9
02/03/2021
24.75
 2,010,900 24.83 25.39 24.12 27,100 51,300 -0.8
01/03/2021
24.83
 2,520,200 23.69 24.87 23.88 93,500 17,500 2.4
26/02/2021
23.69
 2,176,900 22.94 23.92 22.46 25,300 44,800 -0.6
25/02/2021
22.94
 1,601,700 22.78 23.33 22.78 26,200 52,400 -0.8
24/02/2021
22.78
 1,925,300 22.62 23.17 22.38 29,700 27,200 0.1
23/02/2021
22.62
 1,423,300 21.75 22.78 21.75 13,100 81,000 -1.9
22/02/2021
21.75
 1,278,800 21.27 21.83 21.43 28,400 2,300 0.7
19/02/2021
21.27
 1,482,400 21.55 21.55 21.08 25,800 13,600 0.3
18/02/2021
21.55
 837,900 21.55 21.59 21.31 14,100 12,400 0.0
17/02/2021
21.55
 680,200 20.84 21.55 20.88 24,100 6,800 0.5
09/02/2021
20.84
 446,800 20.21 20.84 20.17 10,900 3,700 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |