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

26.55
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
(2024-10-22) 		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)
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
18/09/2018
29.38
 366,664 29.00 29.46 28.53 57,800 1,010 2.1
17/09/2018
29.00
 220,310 29.31 29.31 29.00 3,000 0 0.1
14/09/2018
29.31
 398,367 29.15 29.38 29.07 2,500 31,400 -1.1
13/09/2018
29.15
 627,383 29.38 29.85 29.07 3,800 7,600 -0.1
12/09/2018
29.38
 451,697 29.85 30.16 29.38 12,900 11,000 0.1
11/09/2018
29.85
 562,060 29.15 29.85 28.92 136,700 2,200 5.1
10/09/2018
29.15
 269,055 29.23 29.46 29.00 9,400 400 0.3
07/09/2018
29.23
 410,949 28.61 29.31 28.61 5,400 1,100 0.2
06/09/2018
28.61
 1,335,612 29.77 29.85 28.46 56,200 1,500 2.0
05/09/2018
29.77
 762,301 30.16 30.31 29.54 900 2,500 -0.1
04/09/2018
30.16
 554,927 30.78 30.93 29.93 7,900 0 0.3
31/08/2018
30.78
 1,285,058 30.70 31.24 30.62 11,400 9,000 0.1
30/08/2018
30.70
 973,249 30.00 30.70 30.00 6,300 5,400 0.0
29/08/2018
30.00
 541,130 30.08 30.31 29.77 2,230 9,400 -0.3
28/08/2018
30.08
 473,400 30.08 30.39 30.08 2,040 26,200 -0.9
27/08/2018
30.08
 646,227 30.31 30.62 29.93 30,500 90,000 -2.3
24/08/2018
30.31
 950,361 30.16 30.31 29.69 3,400 27,900 -0.9
23/08/2018
30.16
 915,230 30.47 30.62 30.00 6,400 3,450 0.1
22/08/2018
30.47
 889,331 30.93 31.32 30.39 30,820 2,900 1.1
21/08/2018
30.93
 872,740 31.16 31.55 30.54 17,310 100 0.7
20/08/2018
31.16
 1,066,606 30.31 31.70 30.39 67,500 1,300 2.7
17/08/2018
30.31
 902,713 30.39 30.78 30.08 7,200 0 0.3
16/08/2018
30.39
 983,370 29.77 30.47 29.38 75,800 1,500 2.9
15/08/2018
29.77
 1,018,762 30.62 31.32 29.77 15,700 41,700 -1.0
14/08/2018
30.62
 1,869,184 28.53 30.85 28.46 88,200 7,300 3.1
13/08/2018
28.53
 954,940 28.77 29.23 28.46 84,300 295,800 -7.8
10/08/2018
28.77
 545,860 29.07 29.38 28.38 3,000 103,600 -3.7
09/08/2018
29.07
 689,438 29.23 29.77 28.61 15,500 1,100 0.5
08/08/2018
29.23
 570,142 28.07 29.31 28.07 14,000 7,500 0.2
07/08/2018
28.07
 1,030,104 28.84 29.15 27.99 65,400 60,100 0.2
06/08/2018
28.84
 751,215 29.69 29.69 28.77 71,900 400 2.7
03/08/2018
29.69
 761,648 29.85 29.93 29.31 165,400 2,000 6.3
02/08/2018
29.85
 1,424,712 28.84 30.00 28.61 105,500 4,100 3.8
01/08/2018
28.84
 1,255,731 27.99 29.69 27.61 10,020 11,800 -0.1
31/07/2018
27.99
 774,431 28.38 28.38 27.45 59,800 0 2.2
30/07/2018
28.38
 1,140,882 26.60 28.77 26.68 12,218 1,500 0.4
27/07/2018
26.60
 1,455,685 24.90 26.68 24.82 161,500 700 5.4
26/07/2018
24.90
 274,411 24.90 24.90 24.59 87,400 5,000 2.6
25/07/2018
24.90
 522,934 24.67 25.13 24.43 128,100 400 4.1
24/07/2018
24.67
 200,935 24.90 24.90 24.36 14,700 600 0.5
23/07/2018
24.90
 345,836 25.52 25.75 24.90 10,010 1,000 0.3
20/07/2018
25.52
 543,199 25.52 26.14 25.13 7,210 2,500 0.2
19/07/2018
25.52
 426,120 24.90 25.52 24.51 66,500 7,500 1.9
18/07/2018
24.90
 397,237 23.66 24.98 23.51 4,000 500 0.1
17/07/2018
23.66
 253,840 23.51 23.97 23.20 900 5,000 -0.1
16/07/2018
23.51
 145,817 23.66 23.97 23.43 9,000 0 0.3
13/07/2018
23.66
 258,763 23.04 23.74 23.35 70,641 400 2.1
12/07/2018
23.04
 71,290 23.12 23.20 22.81 100 0 0.0
11/07/2018
23.12
 381,772 23.35 23.43 22.97 213,947 400 6.4
10/07/2018
23.35
 113,629 23.12 23.74 23.20 10,000 500 0.3
09/07/2018
23.12
 198,950 23.20 23.74 23.04 14,000 1,000 0.4
06/07/2018
23.20
 583,650 22.58 23.58 21.65 54,100 3,000 1.5
05/07/2018
22.58
 280,098 23.35 23.43 22.42 35,300 10,000 0.7
04/07/2018
23.35
 416,562 23.20 23.51 22.58 83,000 5,700 2.3
03/07/2018
23.20
 315,334 24.36 24.74 22.97 15,610 4,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |