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)
28/11/2019
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
13/09/2019
27.05
 416,510 27.05 27.29 26.49 9,320 0 0.3
12/09/2019
27.05
 468,280 25.98 27.13 26.10 19,130 28,050 -0.3
11/09/2019
25.98
 508,540 25.55 25.98 25.39 16,470 11,540 0.2
10/09/2019
25.55
 1,074,770 26.38 26.38 25.31 21,600 151,310 -4.2
09/09/2019
26.38
 993,180 27.13 27.21 26.06 15,120 40,590 -0.8
06/09/2019
27.13
 522,990 27.80 27.88 27.09 29,650 257,520 -7.9
05/09/2019
27.80
 306,880 27.80 28.35 27.80 7,760 131,000 -4.4
04/09/2019
27.80
 388,440 28.47 28.47 27.80 660 155,680 -5.5
03/09/2019
28.47
 343,430 28.67 28.95 28.16 18,450 81,910 -2.3
30/08/2019
28.67
 336,220 28.47 28.91 28.47 103,910 2,520 3.7
29/08/2019
28.47
 379,250 28.12 28.71 28.16 210 33,250 -1.2
28/08/2019
28.12
 630,220 28.51 28.87 28.12 16,450 161,800 -5.2
27/08/2019
28.51
 1,169,520 29.66 30.13 28.51 17,900 473,010 -16.6
26/08/2019
29.66
 632,660 30.53 30.53 29.54 11,270 17,170 -0.2
23/08/2019
30.53
 433,570 30.84 30.92 30.29 15,760 47,640 -1.2
22/08/2019
30.84
 271,630 31.08 31.24 30.84 1,370 56,000 -2.1
21/08/2019
31.08
 365,760 30.84 31.16 30.84 4,200 23,860 -0.8
20/08/2019
30.84
 324,230 30.88 31.20 30.84 550 37,010 -1.4
19/08/2019
30.88
 145,610 30.77 31.00 30.81 33,730 31,400 0.1
16/08/2019
30.77
 326,360 30.53 30.84 30.53 10,810 30,200 -0.8
15/08/2019
30.53
 420,630 31.00 31.00 30.13 1,710 50,010 -1.9
14/08/2019
31.00
 217,170 31.00 31.24 31.00 50,520 21,370 1.1
13/08/2019
31.00
 347,810 31.16 31.20 30.88 102,530 34,470 2.7
12/08/2019
31.16
 281,730 31.12 31.56 31.08 39,890 31,200 0.3
09/08/2019
31.12
 417,620 31.60 31.64 31.08 2,820 209,500 -8.2
08/08/2019
31.60
 321,310 31.00 31.60 30.84 60,000 19,180 1.6
07/08/2019
31.00
 659,210 30.69 31.24 30.84 15,600 94,620 -3.1
06/08/2019
30.69
 1,086,940 31.68 31.68 30.69 16,520 36,750 -0.8
05/08/2019
31.68
 424,610 31.64 32.03 31.60 6,880 41,150 -1.4
02/08/2019
31.64
 949,220 32.58 32.58 31.48 8,450 18,730 -0.4
01/08/2019
32.58
 487,820 32.94 32.98 32.58 13,880 19,600 -0.2
31/07/2019
32.94
 552,290 33.14 33.14 32.74 31,990 2,870 1.2
30/07/2019
33.14
 477,390 33.61 33.61 33.14 10,590 37,800 -1.1
29/07/2019
33.61
 325,580 33.81 33.81 33.22 20,930 16,160 0.2
26/07/2019
33.81
 421,020 33.85 33.93 33.69 127,310 890 5.4
25/07/2019
33.85
 462,160 33.61 33.89 33.45 96,680 13,950 3.5
24/07/2019
33.61
 605,350 33.77 33.93 33.61 72,370 6,660 2.8
23/07/2019
33.77
 716,430 33.22 34.01 33.22 59,540 7,840 2.2
22/07/2019
33.22
 553,500 33.26 33.61 33.18 67,800 10,440 2.4
19/07/2019
33.26
 718,570 33.61 33.61 33.18 6,160 6,150 0.0
18/07/2019
33.61
 397,910 33.61 33.69 33.30 21,450 0 0.9
17/07/2019
33.61
 1,039,330 33.30 33.73 33.06 252,140 15,510 10.0
16/07/2019
33.30
 3,059,790 34.60 35.04 33.06 114,960 28,550 3.6
15/07/2019
34.60
 584,740 34.72 34.72 34.52 43,550 2,160 1.8
12/07/2019
34.72
 1,585,470 34.56 35.04 34.44 304,740 3,580 13.3
11/07/2019
34.56
 1,048,620 34.21 34.64 34.05 428,300 2,460 18.5

Chính sách bảo mật | Điều khoản sử dụng |