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)
19/04/2019
31.39
 713,845 31.08 31.63 30.85 12,000 0 0.5
18/04/2019
31.08
 635,353 31.24 31.39 30.78 37,400 0 1.5
17/04/2019
31.24
 670,896 31.86 31.86 31.08 131,000 20,000 4.5
16/04/2019
31.86
 1,077,679 31.63 32.09 31.16 54,800 0 2.3
12/04/2019
31.63
 1,174,325 30.23 31.70 29.77 27,000 36,149 -0.3
11/04/2019
30.23
 688,483 30.54 30.70 30.00 5,600 0 0.2
10/04/2019
30.54
 1,040,263 31.16 31.39 30.31 49,700 4,900 1.8
09/04/2019
31.16
 894,113 31.78 31.94 31.16 50,500 17,000 1.4
08/04/2019
31.78
 513,274 31.70 31.94 31.63 8,900 21,200 -0.5
05/04/2019
31.70
 307,187 31.70 31.94 31.47 0 500 -0.0
04/04/2019
31.70
 593,592 31.39 31.94 31.39 7,500 3,000 0.2
03/04/2019
31.39
 394,580 31.63 31.70 31.24 2,360 2,300 0.0
02/04/2019
31.63
 681,023 31.63 32.01 31.55 232,000 500 9.5
01/04/2019
31.63
 485,279 31.70 32.01 31.63 161,800 35,500 5.2
29/03/2019
31.70
 468,418 31.70 32.17 31.63 141,900 200 5.8
28/03/2019
31.70
 296,111 31.70 31.78 31.39 108,800 0 4.5
27/03/2019
31.70
 931,234 31.32 31.94 31.24 200,700 100 8.2
26/03/2019
31.32
 481,600 31.39 31.70 31.08 300 11,700 -0.5
25/03/2019
31.39
 932,690 32.09 32.09 30.78 270,910 111 10.9
22/03/2019
32.09
 1,009,338 31.86 32.24 31.55 184,200 14,310 7.0
21/03/2019
31.86
 2,197,087 32.71 33.10 31.70 284,800 3,100 11.9
20/03/2019
32.71
 930,047 32.63 32.79 32.01 490 3,400 -0.1
19/03/2019
32.63
 1,174,541 33.48 33.71 32.48 36,210 36,200 -0.0
18/03/2019
33.48
 2,222,011 32.71 33.95 32.48 1,800 31,400 -1.3
15/03/2019
32.71
 1,287,320 32.48 32.86 32.09 71,200 43,750 1.1
14/03/2019
32.48
 1,510,829 31.55 32.79 31.39 1,800 30,300 -1.2
13/03/2019
31.55
 1,124,763 31.86 31.86 31.47 13,200 37,500 -1.0
12/03/2019
31.86
 1,432,746 31.55 32.09 31.55 125,410 3,311 5.0
11/03/2019
31.55
 822,075 31.55 31.94 31.24 2,900 8,930 -0.2
08/03/2019
31.55
 1,517,915 32.48 32.48 31.39 8,841 100 0.4
07/03/2019
32.48
 713,115 32.79 33.10 32.40 8,118 3,200 0.2
06/03/2019
32.79
 815,962 32.94 33.10 32.09 3,000 5,682 -0.1
05/03/2019
32.94
 1,352,465 33.17 33.25 32.71 39,000 7,409 1.3
04/03/2019
33.17
 2,159,830 31.32 33.25 31.08 151,208 7,400 6.0
01/03/2019
31.32
 1,231,293 30.31 31.47 30.31 2,000 28,800 -1.1
28/02/2019
30.31
 1,055,368 31.08 31.32 30.31 18,800 100 0.7
27/02/2019
31.08
 1,931,085 30.00 31.32 30.00 295,500 7,740 11.4
26/02/2019
30.00
 542,700 29.93 30.31 29.77 9,910 2,300 0.3
25/02/2019
29.93
 655,181 30.23 30.78 29.77 12,200 4,434 0.3
22/02/2019
30.23
 982,187 30.16 30.31 29.38 87,500 37,500 1.9
21/02/2019
30.16
 628,856 29.46 30.16 29.31 40,900 0 1.6
20/02/2019
29.46
 743,986 29.69 30.00 29.15 119,973 79,700 1.6
19/02/2019
29.69
 1,861,529 31.32 31.86 28.69 6,900 69,600 -2.5
18/02/2019
31.32
 758,260 31.16 31.55 30.70 183,820 2,751 7.3
15/02/2019
31.16
 545,138 31.39 31.47 31.08 34,900 2,200 1.3
14/02/2019
31.39
 493,193 31.70 31.86 31.39 23,300 1,400 0.9
13/02/2019
31.70
 1,358,886 30.62 32.09 30.54 381,908 2,600 15.5
12/02/2019
30.62
 764,010 30.78 31.01 30.39 150,500 0 6.0
11/02/2019
30.78
 404,522 30.16 30.85 30.16 67,600 100 2.7
01/02/2019
30.16
 346,548 30.23 30.23 29.85 2,000 3,500 -0.1
31/01/2019
30.23
 854,692 29.85 30.47 29.77 337,020 200 13.1
30/01/2019
29.85
 740,010 29.15 29.85 29.15 70,000 5,100 2.5
29/01/2019
29.15
 357,285 29.00 29.38 28.69 40,230 0 1.5
28/01/2019
29.00
 226,840 28.77 29.00 28.61 59,600 9,400 1.9
25/01/2019
28.77
 435,979 29.00 29.00 28.61 32,933 23,000 0.4
24/01/2019
29.00
 195,290 29.23 29.31 28.92 20,400 0 0.8
23/01/2019
29.23
 572,020 29.15 29.69 28.84 187,200 1,000 0.0
22/01/2019
29.15
 1,198,320 28.22 29.38 28.07 187,200 1,000 6.9
21/01/2019
28.22
 373,144 27.84 28.46 27.53 24,900 900 0.9
18/01/2019
27.84
 541,819 28.53 28.61 27.76 27,200 0 1.0
17/01/2019
28.53
 477,663 28.77 28.77 28.53 60,151 2,500 2.1
16/01/2019
28.77
 498,036 28.46 29.00 28.46 25,000 0 0.9
15/01/2019
28.46
 308,714 28.22 28.53 27.99 0 12,300 -0.5
14/01/2019
28.22
 482,904 28.61 28.61 28.07 12,000 0 0.4
11/01/2019
28.61
 482,237 28.69 28.84 28.46 39,900 11,000 1.1
10/01/2019
28.69
 609,390 28.61 29.00 28.30 62,600 200 2.3
09/01/2019
28.61
 1,719,633 27.45 28.84 27.53 55,000 8,500 0.0
08/01/2019
27.45
 607,856 27.45 27.53 27.06 55,000 8,500 1.6
07/01/2019
27.45
 490,463 26.91 27.61 26.75 43,000 11,900 1.1
04/01/2019
26.91
 472,287 26.60 27.06 26.29 54,500 8,000 1.6
03/01/2019
26.60
 679,554 27.61 28.07 26.52 72,000 199,400 -4.5
02/01/2019
27.61
 1,723,444 25.52 28.07 25.59 301,710 14,000 10.2
28/12/2018
25.52
 180,698 25.59 25.83 25.44 43,200 500 1.4
27/12/2018
25.59
 157,415 25.44 25.90 25.52 63,100 10 2.1
26/12/2018
25.44
 248,840 24.74 25.44 24.74 146,300 0 4.8
25/12/2018
24.74
 363,310 25.52 25.52 24.13 39,300 4,000 1.1
24/12/2018
25.52
 225,323 25.36 25.59 25.29 102,800 31,000 2.4
21/12/2018
25.36
 237,869 25.59 25.59 25.21 61,000 0 2.0
20/12/2018
25.59
 113,733 25.67 25.67 25.29 30,000 0 1.0
19/12/2018
25.67
 183,140 25.44 25.75 25.21 43,000 0 1.4
18/12/2018
25.44
 451,949 25.52 25.52 24.98 5,100 200 0.2
17/12/2018
25.52
 361,495 26.45 26.52 25.52 12,700 10,000 0.1
14/12/2018
26.45
 281,137 26.75 26.99 26.37 76,800 6,200 2.4
13/12/2018
26.75
 512,614 26.29 27.37 26.21 73,200 1,000 2.5
12/12/2018
26.29
 290,288 26.29 26.60 26.21 1,600 600 0.0
11/12/2018
26.29
 248,953 26.45 26.68 26.14 9,800 0 0.3
10/12/2018
26.45
 295,299 26.99 26.99 26.37 33,600 52,800 -0.7
07/12/2018
26.99
 571,010 26.60 27.30 26.52 236,700 200 8.2
06/12/2018
26.60
 409,544 26.52 26.91 25.90 25,500 40 0.9
05/12/2018
26.52
 397,680 26.75 26.75 26.14 42,528 1,500 1.4
04/12/2018
26.75
 723,899 26.83 27.14 26.45 65,000 1,000 2.2
03/12/2018
26.83
 517,134 26.14 26.99 26.06 72,400 500 2.5
30/11/2018
26.14
 277,172 25.98 26.75 25.67 62,200 0 2.1
29/11/2018
25.98
 1,189,856 25.36 26.52 25.52 71,000 1,000 2.4
28/11/2018
25.36
 150,500 25.21 25.59 25.21 3,100 0 0.1
27/11/2018
25.21
 225,315 25.52 25.67 25.13 31,300 13,000 0.6
26/11/2018
25.52
 514,996 24.90 25.75 24.74 171,600 0 5.7
23/11/2018
24.90
 229,435 25.29 25.36 24.90 56,320 0 1.8
22/11/2018
25.29
 294,915 25.52 25.67 25.13 118,000 2,100 3.8
21/11/2018
25.52
 611,399 24.43 25.59 24.05 122,000 0 3.9

Chính sách bảo mật | Điều khoản sử dụng |