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

38.65
2.20
(6.04%)
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
(2025-04-22) 		4.55 14.26% 57,985,000 12,047,467 173.9
30.75
38.65
38.65
2 tháng
(2025-03-24) 		6.50 21.70% 132,345,500 24,429,963 541.7
25.80
38.65
38.65
3 tháng
(2025-02-21) 		8.25 29.26% 165,238,600 24,971,000 557.9
25.80
38.65
38.65
6 tháng
(2024-11-25) 		8.35 29.72% 288,988,000 27,955,174 638.7
25.25
38.65
38.65
12 tháng
(2024-05-27) 		11.30 44.93% 729,576,200 37,805,823 805.2
19.05
38.65
38.65
24 tháng
(2023-06-02) 		23.25 176.14% 1,057,191,000 47,018,367 998.8
10.20
38.65
38.65
36 tháng
(2022-06-07) 		18.80 106.52% 1,379,734,300 45,960,136 977.6
8.61
38.65
38.65
60 tháng
(2020-06-17) 		14.34 64.89% 2,096,113,700 44,984,566 965.6
8.61
38.65
38.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2018
36.22
 3,097,150 39.72 40.06 36.02 10,520 38,400 -1.6
30/01/2018
39.72
 2,202,371 41.07 41.20 39.39 73,160 38,420 2.1
29/01/2018
41.07
 1,507,535 41.74 43.09 39.72 14,020 60,700 -2.9
26/01/2018
41.74
 2,179,883 42.82 43.76 41.41 8,020 12,100 -0.3
25/01/2018
42.82
 2,344,305 43.22 45.24 42.35 85,700 85,000 0.0
24/01/2018
43.22
 2,076,432 45.31 45.78 42.75 24,885 22,980 0.1
23/01/2018
45.31
 2,455,609 42.89 47.13 42.89 30,320 50,550 -1.4
22/01/2018
42.89
 3,011,445 38.17 42.89 37.70 244,160 2,800 15.1
19/01/2018
38.17
 2,350,353 35.55 39.72 35.28 112,000 27,610 4.6
18/01/2018
35.55
 1,590,981 35.68 36.02 34.27 3,700 13,703 -0.5
17/01/2018
35.68
 1,733,229 35.41 36.63 35.35 30,300 13,200 0.9
16/01/2018
35.41
 1,154,825 35.01 35.62 34.74 15,130 330 0.8
15/01/2018
35.01
 951,914 34.54 35.01 34.34 227,863 300 11.7
12/01/2018
34.54
 1,021,552 34.13 35.68 34.00 2,010 9,000 -0.4
11/01/2018
34.13
 1,322,935 33.19 34.34 32.32 1,800 4,700 -0.1
10/01/2018
33.19
 1,861,371 34.34 34.67 32.79 27,720 61,010 -1.6
09/01/2018
34.34
 1,597,691 34.27 35.21 33.73 20,500 13,130 0.4
08/01/2018
34.27
 1,695,283 32.25 34.34 32.11 148,620 79,100 3.3
05/01/2018
32.25
 1,335,299 31.58 32.65 30.97 15,280 6,400 0.4
04/01/2018
31.58
 1,397,180 30.97 32.11 30.57 17,810 1,100 0.8
03/01/2018
30.97
 2,153,279 31.51 32.65 29.83 13,274 80 0.6
02/01/2018
31.51
 1,536,453 29.09 31.78 28.95 6,200 200 0.3
29/12/2017
29.09
 1,403,091 29.29 29.35 28.55 33,200 10,300 1.0
28/12/2017
29.29
 1,240,763 28.41 29.49 28.48 16,590 1,400 0.7
27/12/2017
28.41
 1,453,096 27.74 28.61 27.60 306,469 1,300 12.8
26/12/2017
27.74
 2,547,080 25.65 27.81 25.58 11,170 51,500 -1.6
25/12/2017
25.65
 383,950 25.58 25.99 25.38 7,500 2,000 0.2
22/12/2017
25.58
 849,415 26.19 26.26 25.38 10,700 108,000 -3.7
21/12/2017
26.19
 700,915 25.99 26.66 25.92 48,600 4,000 1.7
20/12/2017
25.99
 895,360 25.52 26.39 25.31 16,400 13,140 0.1
19/12/2017
25.52
 1,043,120 26.19 26.26 25.38 7,900 5,600 0.1
18/12/2017
26.19
 914,930 25.79 26.80 25.72 7,700 7,000 0.0
15/12/2017
25.79
 941,089 25.45 25.99 25.38 17,500 51,200 -1.3
14/12/2017
25.45
 1,075,163 23.90 25.58 23.77 20,614 39,800 -0.7
13/12/2017
23.90
 627,851 24.04 24.37 23.23 8,200 5,000 0.1
12/12/2017
24.04
 1,067,529 23.70 24.57 22.22 33,800 7,600 0.9
11/12/2017
23.70
 1,325,148 25.38 25.58 23.56 8,900 20,400 -0.4
08/12/2017
25.38
 746,766 26.06 26.19 25.25 9,200 0 0.4
07/12/2017
26.06
 731,029 25.65 26.32 25.58 1,400 25,140 -0.9
06/12/2017
25.65
 1,920,370 25.99 26.46 25.11 36,071 23,010 0.5
05/12/2017
25.99
 2,036,241 27.07 28.14 25.58 37,500 38,500 0.0
04/12/2017
27.07
 1,481,041 25.65 27.07 25.79 61,180 42,300 0.8
01/12/2017
25.65
 1,584,385 24.37 25.79 24.17 201,820 124,100 2.9
30/11/2017
24.37
 1,504,596 23.29 24.84 23.16 11,770 18,110 -0.2
29/11/2017
23.29
 620,531 22.76 23.43 22.76 29,610 1,700 1.0
28/11/2017
22.76
 1,001,471 23.36 23.56 22.62 34,010 31,800 0.1
27/11/2017
23.36
 1,471,607 22.22 23.56 22.08 129,400 180,067 -1.8
24/11/2017
22.22
 760,832 22.22 22.42 21.75 20,900 200 0.7
23/11/2017
22.22
 1,099,305 22.55 23.23 21.54 108,959 35,543 2.4
22/11/2017
22.55
 2,575,987 20.53 22.82 20.47 129,417 64,338 2.1
21/11/2017
20.53
 1,405,929 19.86 21.21 19.73 7,039 2,500 0.1
20/11/2017
19.86
 389,281 19.73 20.13 19.73 1,118 0 0.0
17/11/2017
19.73
 631,651 19.93 20.13 19.59 66,803 60,066 0.2
16/11/2017
19.93
 900,298 19.26 20.00 19.19 100,508 49,803 1.5
15/11/2017
19.26
 594,308 19.59 19.73 19.12 14,417 17,200 -0.1
14/11/2017
19.59
 435,673 19.86 20.20 19.52 9,317 20,000 -0.3
13/11/2017
19.86
 659,063 19.46 20.40 19.52 1,866 20,000 -0.5
10/11/2017
19.46
 1,173,356 18.25 19.79 18.25 7,704 16,600 -0.3
09/11/2017
18.25
 179,117 18.45 18.45 18.18 3,610 8,300 -0.1
08/11/2017
18.45
 225,670 18.58 18.58 18.18 2,900 13,900 -0.3
07/11/2017
18.58
 172,055 18.45 18.85 18.45 6,000 15,000 -0.2
06/11/2017
18.45
 234,630 18.31 18.72 18.25 3,000 25,000 -0.6
03/11/2017
18.31
 250,020 17.84 18.51 17.98 700 600 0.0
02/11/2017
17.84
 178,899 17.84 18.18 17.64 1,800 337 0.0
01/11/2017
17.84
 147,636 17.98 18.31 17.77 3,300 0 0.1
31/10/2017
17.98
 309,685 18.11 18.25 17.64 100,500 0 2.7
30/10/2017
18.11
 446,345 18.72 18.92 17.91 200 16,100 -0.4
27/10/2017
18.72
 106,830 18.85 19.05 18.65 1,400 0 0.0
26/10/2017
18.85
 222,241 19.19 19.19 18.51 26,000 0 0.7
25/10/2017
19.19
 236,503 18.65 19.19 18.65 14,300 0 0.4
24/10/2017
18.65
 228,613 18.65 18.85 18.51 19,900 0 0.6
23/10/2017
18.65
 434,019 19.52 19.59 18.45 400 3,000 -0.1
20/10/2017
19.52
 327,110 19.52 19.73 19.26 5,000 10,000 -0.1
19/10/2017
19.52
 797,220 19.73 19.73 19.32 640 20,600 -0.6
18/10/2017
19.73
 698,570 20.06 20.20 19.66 810 20,000 -0.6
17/10/2017
20.06
 631,609 19.86 20.47 19.79 600 21,900 -0.6
16/10/2017
19.86
 579,401 19.93 20.20 19.79 5,000 10,600 -0.2
13/10/2017
19.93
 576,064 20.06 20.53 19.86 0 20,000 0
12/10/2017
20.06
 1,465,673 19.12 20.06 19.19 101,050 6,000 2.8
11/10/2017
19.12
 1,020,619 18.51 19.39 18.31 100,000 13,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |