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

21.80
0
(0%)
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)
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
20/11/2018
24.43
 198,036 24.98 24.98 21.03 7,800 0 0.2
19/11/2018
24.98
 272,695 24.28 24.98 24.28 5,800 17,000 -0.4
16/11/2018
24.28
 237,936 23.97 24.59 24.13 10,650 0 0.3
15/11/2018
23.97
 296,004 24.05 24.28 23.58 900 7,000 -0.2
14/11/2018
24.05
 521,550 24.74 24.98 23.82 5,600 0 0.2
13/11/2018
24.74
 989,722 25.44 25.44 24.59 40,200 79,400 -1.3
12/11/2018
25.44
 324,000 25.98 26.06 25.29 18,200 36,700 -0.6
09/11/2018
25.98
 703,370 25.59 26.68 25.44 13,600 500 0.4
08/11/2018
25.59
 585,090 24.98 25.75 25.05 79,908 6,200 2.4
07/11/2018
24.98
 233,370 25.21 25.36 24.74 10,500 0 0.3
06/11/2018
25.21
 318,645 25.36 25.67 24.98 61,500 0 2.0
05/11/2018
25.36
 389,790 25.44 25.44 24.67 92,700 19,700 2.4
02/11/2018
25.44
 485,267 24.98 25.52 24.74 59,400 0 1.9
01/11/2018
24.98
 420,533 25.90 26.06 24.74 60,658 0 2.0
31/10/2018
25.90
 404,715 24.98 25.90 25.05 13,228 0 0.4
30/10/2018
24.98
 375,221 24.74 25.05 24.36 82,400 2,400 2.6
29/10/2018
24.74
 228,412 25.05 25.13 24.59 100 0 0.0
26/10/2018
25.05
 419,750 25.21 25.59 24.82 3,400 0 0.1
25/10/2018
25.21
 651,695 25.75 25.90 24.28 14,000 500 0.4
24/10/2018
25.75
 416,077 26.37 26.52 25.59 4,900 100 0.2
23/10/2018
26.37
 548,870 26.83 27.22 25.52 11,700 14,800 -0.1
22/10/2018
26.83
 279,580 27.53 27.68 26.83 14,200 0 0.5
19/10/2018
27.53
 387,780 27.61 27.61 26.68 54,800 1,300 1.9
18/10/2018
27.61
 421,299 27.91 27.99 27.22 17,600 0 0.6
17/10/2018
27.91
 333,873 27.84 28.53 27.91 13,900 2,100 0.4
16/10/2018
27.84
 317,482 27.53 27.99 27.30 43,020 5,100 1.4
15/10/2018
27.53
 451,515 28.15 28.15 27.37 51,200 9,500 1.5
12/10/2018
28.15
 969,447 27.06 28.46 26.14 4,010 8,500 -0.2
11/10/2018
27.06
 1,582,622 29.69 29.69 26.21 3,850 10,300 -0.2
10/10/2018
29.69
 307,188 29.77 30.00 29.38 4,800 7,900 -0.1
09/10/2018
29.77
 460,275 29.54 30.08 29.46 17,500 0 0.7
08/10/2018
29.54
 840,280 30.47 30.62 29.46 3,900 20,900 -0.7
05/10/2018
30.47
 506,215 30.85 30.85 30.39 2,000 10,000 -0.3
04/10/2018
30.85
 419,440 30.47 31.16 30.47 600 3,200 -0.1
03/10/2018
30.47
 800,029 30.85 30.93 30.39 2,600 40 0.1
02/10/2018
30.85
 1,547,015 31.70 31.70 30.54 1,900 112,000 -4.4
01/10/2018
31.70
 904,188 31.94 32.63 31.47 28,110 33,600 -0.2
28/09/2018
31.94
 1,004,967 31.47 32.24 31.39 40,108 16,600 1.0
27/09/2018
31.47
 1,278,660 31.55 31.78 31.16 13,400 141,500 -5.2
26/09/2018
31.55
 1,376,547 31.86 32.09 31.47 52,900 194,200 -5.8
25/09/2018
31.86
 960,316 31.94 32.40 31.78 37,450 1,600 1.5
24/09/2018
31.94
 2,184,390 30.47 32.09 30.31 50,510 16,300 1.4
21/09/2018
30.47
 1,726,588 30.00 30.85 29.93 9,085 62,671 -2.1
20/09/2018
30.00
 757,306 29.38 30.00 29.23 3,404 54,700 -1.9
19/09/2018
29.38
 411,982 29.38 29.77 29.23 5,000 105,110 -3.8

Chính sách bảo mật | Điều khoản sử dụng |