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

26.55
1
(3.91%)
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)
02/07/2018
24.36
 471,629 25.75 25.75 23.97 14,427 0 0.5
29/06/2018
25.75
 270,636 25.83 26.14 25.52 59,300 1,000 1.9
28/06/2018
25.83
 294,530 25.98 26.14 25.59 166,800 7,100 5.4
27/06/2018
25.98
 269,848 26.29 26.45 25.98 154,500 4,000 5.1
26/06/2018
26.29
 118,717 26.60 26.68 25.90 8,900 1,000 0.3
25/06/2018
26.60
 273,398 26.45 26.83 26.29 91,800 2,011 3.1
22/06/2018
26.45
 218,076 25.98 26.45 25.52 90,272 0 3.1
21/06/2018
25.98
 190,473 26.52 26.52 25.83 27,800 1,000 0.9
20/06/2018
26.52
 292,314 25.90 26.99 25.36 104,900 0 3.5
19/06/2018
25.90
 754,396 26.52 26.52 24.74 139,000 0 4.6
18/06/2018
26.52
 399,596 27.22 27.37 25.90 49,600 1,035 1.7
15/06/2018
27.22
 396,057 26.60 27.53 26.29 204,100 1,000 7.2
14/06/2018
26.60
 492,328 27.45 27.45 26.29 8,050 1,027 0.2
13/06/2018
27.45
 761,987 27.22 28.07 26.75 201,210 2,400 7.1
12/06/2018
27.22
 958,014 27.91 28.15 26.21 94,087 1,000 3.2
11/06/2018
27.91
 577,342 28.77 29.00 27.91 77,700 90 2.8
08/06/2018
28.77
 806,519 27.84 29.15 27.22 56,600 13,100 1.6
07/06/2018
27.84
 1,123,039 25.59 28.15 25.36 196,560 12,300 6.4
06/06/2018
25.59
 357,759 25.59 25.75 25.05 84,100 600 2.8
05/06/2018
25.59
 404,670 25.52 26.14 25.36 16,800 0 0.6
04/06/2018
25.52
 513,711 24.67 25.59 24.13 5,904 700 0.2
01/06/2018
24.67
 513,214 23.58 25.29 23.28 918 6,200 -0.2
31/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2018
23.58
 420,426 22.89 23.74 22.73 8,600 6,600 0.1
30/05/2018
22.89
 283,589 23.26 23.26 22.44 4,800 0 0.1
29/05/2018
23.26
 556,700 21.08 23.72 20.33 3,409 7,500 -0.1
28/05/2018
21.08
 926,426 23.04 23.34 20.48 41,800 57,300 -0.4
25/05/2018
23.04
 324,865 24.09 24.47 22.96 2,060 10,100 -0.2
24/05/2018
24.09
 338,763 24.70 25.30 23.94 6,320 47,000 -1.3
23/05/2018
24.70
 466,778 24.85 25.22 21.68 6,801 3,400 0.1
22/05/2018
24.85
 557,314 26.73 26.73 24.32 3,108 4,400 -0.0
21/05/2018
26.73
 195,556 27.18 27.71 26.50 2,000 2,000 -0.0
18/05/2018
27.18
 668,748 27.93 28.01 26.50 21,708 3,610 0.6
17/05/2018
27.93
 252,566 28.31 30.12 27.78 8,200 6,300 0.1
16/05/2018
28.31
 282,692 28.84 28.84 28.23 97,400 0 3.7
15/05/2018
28.84
 302,998 28.69 28.99 28.54 103,450 37 4.0
14/05/2018
28.69
 267,589 28.54 28.76 28.01 114,070 700 4.3
11/05/2018
28.54
 324,736 27.86 28.61 27.48 109,000 1,100 4.0
10/05/2018
27.86
 497,197 29.21 29.21 27.86 53,404 5,000 1.8
09/05/2018
29.21
 337,402 28.99 29.29 28.61 87,200 9,200 3.0
08/05/2018
28.99
 351,591 29.29 29.74 28.99 6,625 0 0.3
07/05/2018
29.29
 369,451 27.86 30.19 28.08 7,500 0 0.3
04/05/2018
27.86
 344,565 27.63 28.23 27.56 10,300 1,000 0.3
03/05/2018
27.63
 524,668 28.01 28.23 26.35 4,640 1,700 0.1
02/05/2018
28.01
 539,902 28.31 28.99 27.86 26,500 500 1.0
27/04/2018
28.31
 757,900 25.98 28.54 25.98 8,530 800 0.3
26/04/2018
25.98
 1,478,625 28.54 28.84 25.45 16,437 0 0.6
24/04/2018
28.54
 848,800 29.36 30.04 28.23 19,900 100 0.8
23/04/2018
29.36
 514,780 32.00 32.45 29.06 10,510 200 0.4
20/04/2018
32.00
 367,685 31.77 32.15 31.32 3,290 100 0.1
19/04/2018: Quyền mua cổ phiếu: 100/15.5753 Giá: 10 (Volume + 15.58%, Ratio=0.16)
19/04/2018
31.77
 756,169 31.31 34.56 31.62 11,800 400 0.5
18/04/2018
31.31
 873,012 31.10 32.72 30.97 82,800 8,100 3.5
17/04/2018
31.10
 480,877 30.97 31.31 30.36 101,100 100 4.6
16/04/2018
30.97
 587,937 31.51 31.58 30.77 900 500 0.0
13/04/2018
31.51
 684,885 32.18 32.45 31.44 8,900 1,500 0.4
12/04/2018
32.18
 587,488 32.38 32.65 31.98 4,900 2,100 0.1
11/04/2018
32.38
 690,947 32.65 33.33 32.11 6,200 5,200 0.0
10/04/2018
32.65
 977,855 32.11 33.46 31.58 4,000 7,800 -0.2
09/04/2018
32.11
 812,499 32.72 32.72 31.78 6,700 14,300 -0.4
06/04/2018
32.72
 781,188 32.52 33.19 32.52 89,030 6,600 4.0
05/04/2018
32.52
 627,097 33.12 33.33 32.32 5,900 9,650 -0.2
04/04/2018
33.12
 1,182,775 32.99 33.73 32.79 7,494 4,900 0.1
03/04/2018
32.99
 955,971 33.66 33.73 32.79 4,754 3,400 0.1
02/04/2018
33.66
 846,561 33.46 34.40 33.33 7,750 2,700 0.3
30/03/2018
33.46
 860,361 32.79 33.66 32.52 4,613 5,000 -0.0
29/03/2018
32.79
 713,517 32.18 32.79 31.98 4,849 8,400 -0.2
28/03/2018
32.18
 449,013 32.38 32.79 31.78 800 0 0.0
27/03/2018
32.38
 804,364 31.71 32.72 31.78 25,910 1,400 1.2
26/03/2018
31.71
 638,775 31.58 32.18 30.97 6,200 130 0.3
23/03/2018
31.58
 1,278,764 32.65 32.65 30.30 19,700 9,900 0.5
22/03/2018
32.65
 870,574 32.11 33.26 32.11 40,400 4,500 1.7
21/03/2018
32.11
 1,557,930 32.38 33.46 31.58 27,200 33,500 -0.3
20/03/2018
32.38
 3,116,500 34.07 34.47 32.18 37,720 1,295,000 -61.4
19/03/2018
34.07
 1,694,054 35.14 35.48 33.93 21,326 501,000 -24.5
16/03/2018
35.14
 1,088,980 35.21 36.02 35.01 104,100 61,010 2.3
15/03/2018
35.21
 1,384,430 34.20 35.62 34.20 6,800 7,560 -0.0
14/03/2018
34.20
 1,633,496 34.34 34.40 33.46 34,580 17,110 0.9
13/03/2018
34.34
 1,845,989 35.14 35.21 34.20 3,300 645,600 -32.8
12/03/2018
35.14
 685,958 35.48 36.15 34.94 26,500 98,000 -3.8
09/03/2018
35.48
 648,087 35.14 36.36 35.08 15,200 3,631 0.6
08/03/2018
35.14
 1,337,763 35.62 36.36 34.34 10,300 274,423 -13.7
07/03/2018
35.62
 1,449,508 37.64 37.97 35.55 22,500 53,550 -1.6
06/03/2018
37.64
 1,149,315 36.36 37.77 36.22 27,515 5,900 1.2
05/03/2018
36.36
 1,523,671 38.31 39.39 36.29 26,500 3,850 1.3
02/03/2018
38.31
 1,308,865 38.58 38.58 37.03 25,200 19,400 0.3
01/03/2018
38.58
 1,373,626 38.91 39.39 38.17 38,800 2,100 2.1
28/02/2018
38.91
 1,581,591 38.78 39.59 38.04 6,977 57,600 -2.9
27/02/2018
38.78
 3,664,154 35.55 39.05 35.48 58,200 19,100 2.1
26/02/2018
35.55
 1,126,366 35.62 36.69 35.28 19,950 2,800 0.9
23/02/2018
35.62
 1,074,223 35.01 36.15 34.67 9,500 7,700 0.1
22/02/2018
35.01
 1,253,519 36.96 37.10 34.54 6,300 9,900 -0.2
21/02/2018
36.96
 1,113,547 35.68 37.43 35.68 8,007 2,600 0.3
13/02/2018
35.68
 1,390,941 33.60 35.68 33.60 10,900 56,000 -2.4
12/02/2018
33.60
 727,541 31.31 33.66 30.97 54,400 3,000 2.5
09/02/2018
31.31
 1,433,769 31.37 31.37 27.47 43,723 44,500 -0.1
08/02/2018
31.37
 1,412,300 34.00 34.94 31.04 79,730 0 3.8
07/02/2018
34.00
 2,381,296 30.63 34.34 30.97 51,600 21,100 1.5
06/02/2018
30.63
 2,770,837 33.60 33.60 29.76 43,920 16,000 1.2
05/02/2018
33.60
 2,133,156 35.82 36.15 32.99 17,220 4,700 0.7
02/02/2018
35.82
 2,551,448 34.47 36.02 33.60 195,900 10,000 9.4
01/02/2018
34.47
 2,430,906 36.22 37.70 33.33 53,100 136,906 -4.2

Chính sách bảo mật | Điều khoản sử dụng |