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

27.45
0.90
(3.39%)
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)
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
29/11/2019
27.64
 330,370 27.25 27.68 27.13 170,370 500 5.9
28/11/2019
27.25
 387,800 27.13 27.44 26.77 266,870 62,600 7.0
27/11/2019
27.13
 284,510 26.81 27.13 26.73 190,710 17,250 5.9
26/11/2019
26.81
 198,510 26.57 26.85 26.57 9,820 100,320 -3.1
25/11/2019
26.57
 428,140 26.73 26.73 26.10 4,420 14,500 -0.3
22/11/2019
26.73
 607,680 27.52 27.64 26.73 13,010 2,000 0.4
21/11/2019
27.52
 216,420 27.52 27.68 27.44 2,380 10,300 -0.3
20/11/2019
27.52
 197,170 27.48 27.76 27.48 17,450 0 0.6
19/11/2019
27.48
 185,980 27.44 27.68 27.36 3,580 3,860 -0.0
18/11/2019
27.44
 276,560 27.84 28.08 27.40 2,890 1,100 0.1
15/11/2019
27.84
 487,800 28.16 28.39 27.76 38,130 100,000 -2.2
14/11/2019
28.16
 332,150 28.35 28.59 28.16 810 690 0.0
13/11/2019
28.35
 299,670 28.59 28.63 28.31 1,140 2,510 -0.0
12/11/2019
28.59
 452,140 28.43 28.71 28.16 3,320 1,470 0.1
11/11/2019
28.43
 412,590 28.55 28.83 28.43 8,460 3,660 0.2
08/11/2019
28.55
 264,110 28.63 28.79 28.47 20,010 0 0.7
07/11/2019
28.63
 313,150 28.39 28.71 28.39 48,550 4,080 1.6
06/11/2019
28.39
 536,950 28.83 28.83 28.31 2,940 2,500 0.0
05/11/2019
28.83
 406,220 28.83 28.87 28.55 32,850 5,110 1.0
04/11/2019
28.83
 867,720 28.87 28.95 28.47 340,270 159,230 6.6
01/11/2019
28.87
 1,540,650 27.68 28.91 27.88 256,340 153,320 3.8
31/10/2019
27.68
 394,190 27.80 27.84 27.60 52,410 98,890 -1.6
30/10/2019
27.80
 351,700 27.88 28.00 27.76 36,690 103,670 -2.4
29/10/2019
27.88
 312,200 27.76 28.00 27.68 43,170 5,020 1.3
28/10/2019
27.76
 276,140 28.16 28.31 27.68 7,220 0 0.3
25/10/2019
28.16
 360,100 27.92 28.27 27.92 65,340 42,170 0.8
24/10/2019
27.92
 278,870 27.60 27.92 27.48 39,520 26,960 0.4
23/10/2019
27.60
 352,990 27.88 28.00 27.60 86,330 36,100 1.8
22/10/2019
27.88
 311,610 27.09 27.92 27.13 37,050 5,540 1.1
21/10/2019
27.09
 320,520 27.44 27.44 27.09 2,010 0 0.1
18/10/2019
27.44
 427,470 27.92 28.08 27.44 2,650 20,000 -0.6
17/10/2019
27.92
 310,880 28.27 28.47 27.88 6,300 15,000 -0.3
16/10/2019
28.27
 498,840 28.23 28.67 28.27 39,220 11,830 1.0
15/10/2019
28.23
 691,580 27.68 28.39 27.60 7,660 22,300 -0.5
14/10/2019
27.68
 506,600 27.76 27.84 27.56 9,420 110 0.3
11/10/2019
27.76
 556,930 28.04 28.04 27.68 40 19,550 -0.7
10/10/2019
28.04
 1,067,610 27.52 28.47 27.60 12,120 1,620 0.4
09/10/2019
27.52
 1,391,720 26.38 27.60 26.18 820 37,310 -1.3
08/10/2019
26.38
 335,530 25.82 26.38 25.82 1,760 30,450 -0.9
07/10/2019
25.82
 181,890 26.22 26.34 25.82 1,230 22,260 -0.7
04/10/2019
26.22
 203,770 25.94 26.53 25.94 5,120 2,700 0.1
03/10/2019
25.94
 243,500 26.22 26.22 25.74 1,750 3,100 -0.0
02/10/2019
26.22
 364,760 26.57 26.57 26.10 11,770 203,000 -6.3
01/10/2019
26.57
 241,630 26.57 26.61 26.42 29,160 4,500 0.8
30/09/2019
26.57
 464,990 25.94 26.65 25.98 6,330 1,200 0.2
27/09/2019
25.94
 224,060 25.98 26.14 25.90 3,180 33,620 -1.0
26/09/2019
25.98
 430,850 26.26 26.30 25.86 650 127,570 -4.2
25/09/2019
26.26
 280,240 26.22 26.42 26.14 5,170 2,870 0.1
24/09/2019
26.22
 194,130 26.14 26.42 26.14 6,460 790 0.2
23/09/2019
26.14
 244,580 26.38 26.42 26.14 3,850 45,000 -1.4
20/09/2019
26.38
 383,340 26.81 26.89 26.34 400 27,390 -0.9
19/09/2019
26.81
 249,340 26.49 26.81 26.49 1,330 0 0.0
18/09/2019
26.49
 401,290 26.10 26.73 26.10 8,700 103,950 -3.2
17/09/2019
26.10
 553,770 26.34 26.34 25.94 10,130 67,230 -1.9
16/09/2019
26.34
 504,630 27.05 27.05 26.26 20,050 73,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |