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)
18/09/2020
21.24
 375,150 21.20 21.27 21.16 8,120 6,940 0.0
17/09/2020
21.20
 614,640 21.27 21.31 21.20 330 34,840 -0.9
16/09/2020
21.27
 624,310 21.31 21.59 21.27 4,040 20,270 -0.4
15/09/2020
21.31
 1,011,440 21.55 21.59 21.08 14,410 1,050 0.4
14/09/2020
21.55
 1,593,440 20.72 21.55 20.80 27,830 3,310 0.7
11/09/2020
20.72
 350,280 20.72 20.76 20.64 300 8,050 -0.2
10/09/2020
20.72
 465,920 20.72 20.92 20.68 8,150 22,830 -0.4
09/09/2020
20.72
 286,550 20.72 20.72 20.48 1,080 50 0.0
08/09/2020
20.72
 320,450 20.72 20.92 20.56 2,350 7,360 -0.1
07/09/2020
20.72
 954,110 20.72 21.08 20.72 29,460 46,700 -0.5
04/09/2020
20.72
 1,125,480 20.88 20.88 20.17 15,640 16,900 -0.0
03/09/2020
20.88
 1,279,610 20.96 21.35 20.56 8,990 30,110 -0.6
01/09/2020
20.96
 1,425,850 20.33 21.04 20.56 19,730 340 0.5
31/08/2020
20.33
 1,369,150 19.50 20.48 19.77 15,500 121,140 -2.7
28/08/2020
19.50
 631,340 19.46 19.69 19.34 1,500 49,650 -1.2
27/08/2020
19.46
 462,700 19.53 19.57 19.22 1,510 65,610 -1.6
26/08/2020
19.53
 471,370 19.61 19.73 19.50 1,200 104,460 -2.6
25/08/2020
19.61
 759,750 19.34 19.69 19.34 7,530 4,800 0.1
24/08/2020
19.34
 679,010 19.14 19.38 19.18 15,500 43,350 -0.7
21/08/2020
19.14
 331,710 19.06 19.18 19.02 500 55,730 -1.3
20/08/2020
19.06
 430,960 19.22 19.22 18.90 300 122,750 -2.9
19/08/2020
19.22
 194,430 19.06 19.34 19.06 16,630 0 0.4
18/08/2020
19.06
 253,430 19.06 19.38 19.02 10,890 0 0.3
17/08/2020
19.06
 658,400 19.46 19.46 18.82 18,400 600 0.4
14/08/2020
19.46
 560,450 19.77 19.77 19.38 4,210 29,240 -0.6
13/08/2020
19.77
 719,630 19.02 19.77 19.06 40,440 1,000 1.0
12/08/2020
19.02
 948,460 18.63 19.18 18.70 1,000 32,320 -0.8
11/08/2020
18.63
 562,500 18.70 18.98 18.59 3,330 20,330 -0.4
10/08/2020
18.70
 544,400 18.70 18.98 18.66 5,940 57,620 -1.2
07/08/2020
18.70
 389,600 18.78 18.78 18.35 4,030 68,500 -1.5
06/08/2020
18.78
 773,860 18.98 18.98 18.35 5,450 81,020 -1.8
05/08/2020
18.98
 925,870 18.23 19.10 18.35 25,290 2,230 0.6
04/08/2020
18.23
 820,570 17.64 18.27 17.72 35,280 118,090 -1.9
03/08/2020
17.64
 568,280 17.16 17.64 16.85 27,690 6,880 0.5
31/07/2020
17.16
 421,410 17.40 17.40 16.81 230 107,900 -2.3
30/07/2020
17.40
 513,710 17.12 17.68 17.12 27,120 109,000 -1.8
29/07/2020
17.12
 1,210,250 18.19 18.19 16.93 27,120 109,000 -1.8
28/07/2020
18.19
 1,314,370 17.91 18.19 16.77 24,460 76,680 -1.2
27/07/2020
17.91
 844,630 19.26 19.26 17.91 1,030 12,010 -0.2
24/07/2020
19.26
 898,830 20.40 20.52 18.98 780 1,680 -0.0
23/07/2020
20.40
 203,920 20.40 20.56 20.40 0 200 -0.0
22/07/2020
20.40
 162,030 20.48 20.64 20.40 900 1,540 -0.0
21/07/2020
20.48
 225,820 20.56 20.72 20.37 30 230 -0.0
20/07/2020
20.56
 257,240 20.72 20.84 20.56 2,110 0 0.1
17/07/2020
20.72
 241,890 20.84 20.88 20.64 1,010 57,500 -1.5
16/07/2020
20.84
 259,920 20.92 21.00 20.84 5,920 45,940 -1.1
15/07/2020
20.92
 243,980 20.88 21.04 20.80 2,090 40,260 -1.0
14/07/2020
20.88
 283,090 20.76 20.96 20.72 120 57,760 -1.5
13/07/2020
20.76
 278,810 20.88 20.96 20.72 18,780 56,000 -1.0
10/07/2020
20.88
 389,310 21.04 21.04 20.68 1,000 63,370 -1.6
09/07/2020
21.04
 365,740 20.80 21.20 20.80 6,230 31,000 -0.7
08/07/2020
20.80
 345,230 20.76 21.00 20.76 3,400 42,000 -1.0
07/07/2020
20.76
 450,690 20.56 20.96 20.56 1,050 76,850 -2.0
06/07/2020
20.56
 208,620 20.48 20.80 20.48 500 63,330 -1.6
03/07/2020
20.48
 213,820 20.25 20.72 20.40 2,000 31,200 -0.8
02/07/2020
20.25
 258,190 20.33 20.56 20.25 3,050 72,900 -1.8
01/07/2020
20.33
 280,530 19.85 20.44 19.85 8,840 48,200 -1.0
30/06/2020
19.85
 576,000 19.69 20.56 19.73 19,240 58,860 -1.0
29/06/2020
19.69
 860,600 20.80 20.80 19.50 4,610 51,070 -1.2
26/06/2020
20.80
 671,180 21.12 21.43 20.80 1,580 34,950 -0.9
25/06/2020
21.12
 455,080 21.35 21.35 20.96 3,700 57,520 -1.4
24/06/2020
21.35
 333,470 21.43 21.59 21.35 1,100 5,070 -0.1
23/06/2020
21.43
 531,200 21.35 21.83 21.27 4,090 30,770 -0.7
22/06/2020
21.35
 872,120 21.63 21.63 21.16 3,430 15,210 -0.3
19/06/2020
21.63
 637,820 21.79 21.83 21.51 5,190 38,390 -0.9
18/06/2020
21.79
 478,230 22.11 22.11 21.71 33,620 42,550 -0.2
17/06/2020
22.11
 995,810 22.14 22.38 21.87 4,590 2,900 0.0
16/06/2020
22.14
 830,710 21.51 22.18 21.51 33,960 1,500 0.9
15/06/2020
21.51
 2,156,210 21.99 22.14 20.96 8,310 212,340 -5.5
12/06/2020
21.99
 2,078,150 22.14 22.14 21.43 1,110 40,740 -1.1
11/06/2020
22.14
 2,610,590 23.65 23.73 22.14 13,350 168,470 -4.5
10/06/2020
23.65
 1,710,790 23.85 23.92 23.09 38,880 45,350 -0.2
09/06/2020
23.85
 3,082,330 22.74 24.08 22.86 119,890 27,100 2.8
08/06/2020
22.74
 2,200,190 22.34 22.86 22.54 66,030 18,730 1.4
05/06/2020
22.34
 2,174,220 22.03 22.70 21.99 48,950 30,170 0.6
04/06/2020
22.03
 1,782,690 21.63 22.42 21.63 42,410 1,260 1.1
03/06/2020
21.63
 534,160 21.71 21.71 21.51 7,550 32,650 -0.7
02/06/2020
21.71
 933,450 21.91 22.03 21.71 1,780 40,310 -1.1
01/06/2020
21.91
 1,088,590 21.75 22.38 21.75 1,540 24,960 -0.6
29/05/2020
21.75
 849,850 21.99 21.99 21.59 2,120 68,810 -1.8
28/05/2020
21.99
 779,720 22.14 22.30 21.87 5,120 51,440 -1.3
27/05/2020
22.14
 4,179,840 21.63 22.54 22.07 41,800 10,400 0.9
26/05/2020
21.63
 1,307,740 21.20 21.67 21.24 13,800 420 0.4
25/05/2020
21.20
 687,010 21.27 21.31 21.04 21,140 0 0.6
22/05/2020
21.27
 961,980 21.59 21.67 21.27 2,450 43,630 -1.1
21/05/2020
21.59
 660,700 21.55 21.79 21.51 10 20,090 -0.5
20/05/2020
21.55
 741,240 21.39 21.75 21.43 3,690 113,470 -3.0
19/05/2020
21.39
 946,220 21.24 21.99 21.39 20,250 10,050 0.3
18/05/2020
21.24
 1,173,050 21.63 21.63 20.96 15,650 59,700 -1.2
15/05/2020
21.63
 729,330 21.91 21.99 21.43 9,110 58,840 -1.4
14/05/2020
21.91
 1,099,110 22.11 22.14 21.91 1,410 128,980 -3.6
13/05/2020
22.11
 2,738,210 21.31 22.30 21.20 32,570 120,350 -2.4
12/05/2020
21.31
 989,670 21.27 21.35 21.08 45,280 77,820 -0.9
11/05/2020
21.27
 938,070 21.31 21.35 21.16 8,190 127,160 -3.2
08/05/2020
21.31
 1,244,600 21.12 21.59 21.12 8,750 45,890 -1.0
07/05/2020
21.12
 725,660 20.88 21.35 21.04 14,460 122,700 -2.9
06/05/2020
20.88
 797,520 20.56 20.88 20.37 27,940 104,870 -2.0
05/05/2020
20.56
 649,350 20.64 20.80 20.25 3,890 74,940 -1.8
04/05/2020
20.64
 573,850 21.27 21.27 20.64 84,130 92,220 -0.2
29/04/2020
21.27
 887,800 20.64 21.43 20.72 77,580 62,650 0.4

Chính sách bảo mật | Điều khoản sử dụng |