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)
28/04/2020
20.64
 1,154,220 21.00 21.00 20.25 79,910 61,160 0.5
27/04/2020
21.00
 1,365,730 21.63 21.75 20.96 34,750 56,300 -0.6
24/04/2020
21.63
 1,101,860 21.99 21.99 21.31 32,500 134,060 -2.8
23/04/2020
21.99
 1,520,660 21.51 22.54 21.83 26,000 157,200 -3.6
22/04/2020
21.51
 1,530,240 21.51 21.75 20.56 18,570 144,020 -3.4
21/04/2020
21.51
 3,415,200 21.87 22.94 20.96 17,050 213,970 -5.4
20/04/2020
21.87
 3,756,320 20.44 21.87 20.80 15,250 186,250 -4.6
17/04/2020
20.44
 2,561,940 19.26 20.52 19.34 80,780 110,800 -0.8
16/04/2020
19.26
 1,633,830 19.14 19.38 18.82 100,010 225,250 -3.0
15/04/2020
19.14
 1,763,390 18.55 19.22 17.80 52,000 6,210 1.1
14/04/2020
18.55
 2,779,780 18.63 19.61 17.40 35,470 253,350 -5.0
13/04/2020
18.63
 1,751,120 17.44 18.63 18.19 8,160 51,010 -1.0
10/04/2020
17.44
 2,440,190 16.33 17.44 16.25 32,780 128,150 -2.1
09/04/2020
16.33
 1,629,860 15.66 16.49 15.50 173,990 619,270 -9.2
08/04/2020
15.66
 987,730 16.06 16.06 15.19 71,900 129,250 -1.1
07/04/2020
16.06
 1,547,550 16.33 16.93 15.82 20,860 11,580 0.2
06/04/2020
16.33
 1,510,090 15.26 16.33 15.66 37,900 129,570 -1.9
03/04/2020
15.26
 826,490 14.63 15.26 14.63 168,280 103,000 1.2
01/04/2020
14.63
 1,344,060 14.08 14.75 14.04 76,260 1,126,680 -18.9
31/03/2020
14.08
 1,126,200 14.32 14.87 14.08 60,550 732,750 -12.1
30/03/2020
14.32
 998,870 15.26 15.26 14.24 61,170 504,210 -8.0
27/03/2020
15.26
 808,780 15.30 15.82 15.11 68,640 241,460 -3.4
26/03/2020
15.30
 562,310 15.26 15.58 14.87 56,160 10,200 0.9
25/03/2020
15.26
 810,880 14.47 15.26 14.79 68,960 187,260 -2.2
24/03/2020
14.47
 716,080 14.67 14.71 13.84 70,300 280,330 -3.7
23/03/2020
14.67
 1,101,930 15.74 15.74 14.67 29,400 419,860 -7.3
20/03/2020
15.74
 739,420 15.74 16.13 15.66 60,130 261,010 -4.0
19/03/2020
15.74
 1,030,030 16.45 16.45 15.66 85,680 553,680 -9.4
18/03/2020
16.45
 782,900 16.77 17.00 16.37 51,820 366,300 -6.6
17/03/2020
16.77
 746,910 16.29 16.77 15.82 63,510 116,370 -1.0
16/03/2020
16.29
 432,720 16.45 16.61 15.98 1,750 4,810 -0.1
13/03/2020
16.45
 942,390 16.61 16.61 15.46 41,270 161,070 -2.4
12/03/2020
16.61
 1,190,690 17.83 17.83 16.61 58,750 131,260 -1.6
11/03/2020
17.83
 945,960 18.19 18.51 17.52 75,650 249,830 -4.0
10/03/2020
18.19
 1,358,740 18.39 18.43 17.12 114,300 187,230 -1.6
09/03/2020
18.39
 1,236,390 19.73 19.73 18.39 4,740 29,990 -0.6
06/03/2020
19.73
 782,600 20.40 20.40 19.61 32,340 18,490 0.3
05/03/2020
20.40
 2,161,890 19.18 20.48 19.30 66,270 124,520 -1.5
04/03/2020
19.18
 1,625,180 17.95 19.18 17.87 65,280 263,980 -4.8
03/03/2020
17.95
 789,840 17.56 18.19 17.80 46,830 247,440 -4.6
02/03/2020
17.56
 1,300,540 18.19 18.19 17.28 127,850 518,250 -8.6
28/02/2020
18.19
 783,100 18.59 18.59 18.11 370 351,450 -8.1
27/02/2020
18.59
 674,960 18.27 18.90 18.19 9,880 105,010 -2.2
26/02/2020
18.27
 1,109,560 18.90 18.90 18.19 23,330 278,420 -6.0
25/02/2020
18.90
 970,060 19.81 19.81 18.63 20,990 95,850 -1.8
24/02/2020
19.81
 1,136,480 21.27 21.27 19.81 29,800 118,850 -2.3
21/02/2020
21.27
 668,070 21.35 21.35 20.96 46,630 140,630 -2.5
20/02/2020
21.35
 509,880 21.27 21.75 21.27 7,290 303,890 -8.0
19/02/2020
21.27
 279,240 21.27 21.59 21.27 15,570 106,500 -2.5
18/02/2020
21.27
 468,930 21.08 21.75 21.12 9,600 228,310 -5.9
17/02/2020
21.08
 711,840 21.55 21.55 20.96 3,320 107,630 -2.8
14/02/2020
21.55
 437,250 21.75 22.03 21.51 4,260 153,040 -4.1
13/02/2020
21.75
 671,580 22.07 22.14 21.51 44,610 7,270 1.0
12/02/2020
22.07
 729,410 21.51 22.14 21.51 29,960 13,470 0.5
11/02/2020
21.51
 487,720 21.59 21.67 21.39 6,970 11,610 -0.1
10/02/2020
21.59
 411,790 22.14 22.14 21.43 10,870 8,600 0.1
07/02/2020
22.14
 1,155,030 20.88 22.14 21.12 220,270 121,370 2.7
06/02/2020
20.88
 1,565,540 20.96 20.96 20.56 50,450 462,740 -10.8
05/02/2020
20.96
 661,210 21.12 21.39 20.92 19,460 99,990 -2.1
04/02/2020
21.12
 1,066,590 21.35 21.87 20.64 66,560 513,580 -12.0
03/02/2020
21.35
 1,041,750 22.50 22.50 20.96 55,090 19,050 1.0
31/01/2020
22.50
 1,098,740 24.16 24.16 22.50 81,580 98,640 -0.5
30/01/2020
24.16
 1,031,650 25.94 25.94 24.16 53,920 288,630 -7.2
22/01/2020
25.94
 129,780 25.90 25.94 25.78 4,860 500 0.1
21/01/2020
25.90
 225,710 25.43 26.06 25.51 100,540 60,010 1.3
20/01/2020
25.43
 158,270 25.74 25.86 25.39 18,830 72,620 -1.7
17/01/2020
25.74
 155,850 26.10 26.10 25.74 40,790 70,010 -1.0
16/01/2020
26.10
 241,750 25.19 26.10 25.23 115,860 720 3.8
15/01/2020
25.19
 247,290 25.47 25.47 25.15 48,770 8,160 1.3
14/01/2020
25.47
 262,760 25.78 25.86 25.23 14,100 7,020 0.2
13/01/2020
25.78
 127,840 25.78 25.90 25.74 32,880 2,870 1.0
10/01/2020
25.78
 161,600 25.78 25.98 25.70 32,920 370 1.1
09/01/2020
25.78
 199,950 25.70 26.26 25.78 4,760 740 0.1
08/01/2020
25.70
 386,610 26.46 26.46 25.70 11,520 11,220 0.0
07/01/2020
26.46
 108,420 26.49 26.65 26.18 360 7,780 -0.2
06/01/2020
26.49
 176,000 26.97 26.97 26.42 30,890 300 1.0
03/01/2020
26.97
 151,600 27.13 27.29 26.85 10,780 330 0.4
02/01/2020
27.13
 134,600 26.69 27.17 26.49 2,060 70 0.1
31/12/2019
26.69
 490,540 26.81 26.81 26.26 72,110 4,530 2.3
30/12/2019
26.81
 339,280 26.81 27.29 26.81 37,830 2,450 1.2
27/12/2019
26.81
 286,840 26.81 26.89 26.73 0 18,680 -0.6
26/12/2019
26.81
 90,240 27.05 27.13 26.81 0 900 -0.0
25/12/2019
27.05
 131,980 26.89 27.09 26.73 5,600 23,000 -0.6
24/12/2019
26.89
 161,890 27.17 27.29 26.73 2,120 4,730 -0.1
23/12/2019
27.17
 193,480 26.77 27.25 26.77 30,000 7,050 0.8
20/12/2019
26.77
 99,440 27.05 27.29 26.73 1,110 4,900 -0.1
19/12/2019
27.05
 219,280 26.34 27.13 26.14 130,000 660 4.4
18/12/2019
26.34
 269,700 26.73 26.89 26.22 11,030 0 0.4
17/12/2019
26.73
 242,640 27.05 27.17 26.73 330 3,500 -0.1
16/12/2019
27.05
 159,640 27.36 27.48 27.01 2,310 810 0.1
13/12/2019
27.36
 120,870 27.36 27.68 27.36 1,250 13,500 -0.4
12/12/2019
27.36
 154,360 26.97 27.36 27.01 2,850 8,500 -0.2
11/12/2019
26.97
 137,730 27.05 27.13 26.85 540 21,160 -0.7
10/12/2019
27.05
 152,340 27.40 27.52 26.97 30 30 0.0
09/12/2019
27.40
 226,580 27.80 27.80 27.29 720 1,640 -0.0
06/12/2019
27.80
 582,610 28.27 28.31 27.80 430,350 690 15.3
05/12/2019
28.27
 456,310 28.08 28.31 28.08 320,510 200 11.4
04/12/2019
28.08
 292,750 28.00 28.08 27.84 179,540 0 6.4
03/12/2019
28.00
 520,910 27.76 28.04 27.29 378,910 10,780 12.9
02/12/2019
27.76
 585,250 27.64 27.80 27.29 490,560 5,080 17.0

Chính sách bảo mật | Điều khoản sử dụng |