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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |