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
(2024-10-22) 		5.85 28.26% 60,007,200 1,818,152 43.2
20.30
26.55
26.55
2 tháng
(2024-09-23) 		5.35 25.24% 82,583,400 4,056,952 91.3
20.30
26.55
26.55
3 tháng
(2024-08-23) 		4.70 21.51% 111,609,700 9,213,852 202.4
20.30
26.55
26.55
6 tháng
(2024-05-27) 		1.40 5.57% 436,877,000 9,864,733 166.9
19.05
36.35
26.55
12 tháng
(2023-11-27) 		15.25 134.96% 630,501,700 18,894,877 357.8
10.70
36.35
26.55
24 tháng
(2022-12-02) 		15.90 149.30% 951,434,800 19,015,210 359.0
10.20
36.35
26.55
36 tháng
(2021-12-07) 		4.35 19.59% 1,409,599,900 18,451,946 356.9
8.61
36.35
26.55
60 tháng
(2019-12-18) 		0.21 0.81% 1,927,889,690 6,391,306 89.5
8.61
36.35
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2019
34.21
 1,895,640 33.85 34.52 33.81 338,850 2,300 14.6
09/07/2019
33.85
 489,360 33.93 34.01 33.69 22,500 5,030 0.7
08/07/2019
33.93
 850,800 33.38 33.93 33.18 103,870 0 4.4
05/07/2019
33.38
 466,800 33.45 33.57 33.34 18,500 2,210 0.7
04/07/2019
33.45
 467,430 33.06 33.49 33.22 67,370 24,020 1.8
03/07/2019
33.06
 225,240 33.22 33.22 32.98 1,720 0 0.1
02/07/2019
33.22
 296,650 33.22 33.45 33.06 2,720 0 0.1
01/07/2019
33.22
 296,100 33.22 33.53 33.14 7,810 31,290 -1.0
28/06/2019
33.22
 662,860 32.58 33.22 32.58 154,400 33,740 5.0
27/06/2019
32.58
 822,260 32.86 33.14 32.58 86,390 30,080 2.4
26/06/2019
32.86
 1,139,200 33.38 33.38 32.86 31,290 54,000 -0.9
25/06/2019
33.38
 1,131,940 33.93 33.93 33.38 87,570 45,340 1.8
24/06/2019
33.93
 498,780 34.17 34.32 33.89 12,780 20 0.6
21/06/2019
34.17
 757,270 34.48 34.72 33.93 54,010 136,060 -3.5
20/06/2019
34.48
 1,009,120 33.89 34.56 33.89 60,110 13,660 2.0
19/06/2019
33.89
 580,300 33.61 34.36 33.77 223,480 238,910 -0.7
18/06/2019
33.61
 309,680 33.38 33.61 33.18 14,100 5,300 0.4
17/06/2019
33.38
 513,740 33.81 33.97 33.02 6,320 12,010 -0.2
14/06/2019
33.81
 519,420 33.34 33.85 33.14 119,110 121,370 -0.1
13/06/2019
33.34
 725,360 34.32 34.32 33.34 46,180 236,820 -8.1
12/06/2019
34.32
 846,880 34.25 34.64 34.17 43,600 25,000 0.8
11/06/2019
34.25
 769,000 34.21 34.56 34.01 47,010 200 2.0
10/06/2019
34.21
 690,310 34.17 34.48 34.05 247,670 27,100 9.6
07/06/2019
34.17
 1,115,580 32.82 34.17 32.98 243,020 11,060 9.9
06/06/2019
32.82
 354,600 33.22 33.22 32.62 15,410 0 0.6
05/06/2019
33.22
 463,030 32.78 33.53 32.90 138,180 3,760 5.7
04/06/2019
32.78
 566,630 32.51 33.14 32.51 33,230 6,230 1.1
03/06/2019
32.51
 1,032,910 34.36 34.36 32.51 51,460 8,100 1.8
31/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2019
34.36
 1,401,520 34.68 35.08 34.36 544,470 56,800 21.4
30/05/2019
34.68
 1,309,010 34.33 35.03 34.02 375,380 23,500 15.8
29/05/2019
34.33
 1,069,250 34.80 34.80 33.95 232,950 30,000 9.0
28/05/2019
34.80
 1,946,040 33.56 34.80 33.79 191,520 13,210 7.9
27/05/2019
33.56
 785,510 33.13 33.56 32.98 169,820 1,220 7.2
24/05/2019
33.13
 1,508,050 33.10 33.48 32.79 355,880 32,050 13.9
23/05/2019
33.10
 830,590 32.94 33.10 32.79 197,010 42,960 6.6
22/05/2019
32.94
 1,690,050 32.71 33.44 32.55 419,930 6,400 17.7
21/05/2019
32.71
 2,206,220 31.82 32.82 32.01 201,600 1,280 8.5
20/05/2019
31.82
 839,280 31.39 31.90 31.39 108,480 29,980 3.2
17/05/2019
31.39
 516,050 31.39 31.86 31.36 8,660 6,510 0.1
16/05/2019
31.39
 271,190 31.55 31.70 31.39 3,020 0 0.1
15/05/2019
31.55
 654,310 31.86 32.24 31.55 47,980 0 2.0
14/05/2019
31.86
 963,990 31.01 31.86 30.62 478,420 4,780 19.3
13/05/2019
31.01
 759,280 30.23 31.28 29.77 273,250 32,240 9.6
10/05/2019
30.23
 545,760 30.27 30.66 29.81 4,100 5,700 -0.1
09/05/2019
30.27
 332,280 30.43 30.85 30.20 8,350 17,200 -0.3
08/05/2019
30.43
 514,730 31.32 31.32 30.39 28,970 2,780 1.0
07/05/2019
31.32
 1,255,680 31.16 32.86 31.32 43,620 500 1.8
06/05/2019
31.16
 0 31.16 31.16 31.16 0 0 0
03/05/2019
31.16
 0 31.16 31.16 31.16 0 0 0
02/05/2019
31.16
 0 31.16 31.16 31.16 0 0 0
26/04/2019
31.16
 0 31.16 31.16 31.16 0 0 0
25/04/2019
31.16
 0 31.16 31.16 31.16 0 0 0
24/04/2019
31.16
 0 31.16 31.16 31.16 0 0 0
23/04/2019
31.16
 0 31.16 31.16 31.16 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |