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

26.45
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
(2025-03-10) 		-1.95 -6.87% 50,499,300 4,414,651 125.7
26.45
29.95
26.45
2 tháng
(2025-02-07) 		-1.05 -3.82% 87,454,000 5,926,358 167.6
26.45
29.95
26.45
3 tháng
(2025-01-08) 		-1.35 -4.86% 107,878,900 6,069,541 171.6
25.25
29.95
26.45
6 tháng
(2024-10-10) 		5.30 25.06% 259,646,900 9,031,300 243.0
20.30
30.45
26.45
12 tháng
(2024-04-15) 		9.75 58.38% 737,093,100 24,202,731 523.3
15.70
36.35
26.45
24 tháng
(2023-04-19) 		14.05 113.31% 988,618,900 26,265,273 558.2
10.20
36.35
26.45
36 tháng
(2022-04-25) 		5.75 27.78% 1,319,226,700 23,279,394 502.7
8.61
36.35
26.45
60 tháng
(2020-05-04) 		5.81 28.14% 2,040,209,200 22,813,584 489.5
8.61
36.35
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
24.80
 6,071,700 23.20 24.85 23.20 58,300 52,800 0.1
07/11/2024
23.25
 3,147,800 22.80 23.70 22.70 3,100 9,400 -0.1
06/11/2024
22.55
 2,089,200 22.90 23.50 22.40 0 0 0
05/11/2024
22.80
 2,143,600 21.60 22.85 21.60 19,400 3,200 0.4
04/11/2024
21.60
 1,695,900 21.50 22.50 21 72,900 55,100 0.4
01/11/2024
22.50
 2,025,000 23.35 23.35 22 20,000 65,900 -1.0
31/10/2024
23.25
 4,046,400 22.35 23.45 22.30 1,042,700 21,400 23.3
30/10/2024
22.35
 2,851,800 22 22.95 21.90 4,900 88,200 -1.9
29/10/2024
22
 3,878,800 20.60 22 20.60 7,100 16,500 -0.2
28/10/2024
20.60
 362,100 20.30 20.70 20.30 800 11,600 -0.2
25/10/2024
20.30
 742,800 20.50 20.55 20.30 6,000 17,000 -0.2
24/10/2024
20.50
 446,600 20.55 20.70 20.45 13,900 18,500 -0.1
23/10/2024
20.60
 339,800 20.50 20.75 20.50 10,300 13,900 -0.1
22/10/2024
20.70
 750,400 20.70 20.90 20.60 160,500 9,200 3.1
21/10/2024
20.75
 801,400 20.60 20.90 20.50 224,400 10,300 4.4
18/10/2024
20.70
 623,700 20.60 20.95 20.60 143,300 800 3.0
17/10/2024
20.60
 1,066,900 20.60 20.80 20.25 117,200 202,300 -1.7
16/10/2024
20.55
 640,400 20.60 20.85 20.50 0 55,100 -1.1
15/10/2024
20.60
 940,000 20.95 20.95 20.60 2,700 196,200 -4.0
14/10/2024
20.95
 717,100 21 21.20 20.80 9,100 32,300 -0.5
11/10/2024
21
 1,060,100 21.15 21.45 21 71,700 2,600 1.5
10/10/2024
21.15
 950,200 21.10 21.45 21.05 162,300 17,900 3.1
09/10/2024
21.05
 1,517,900 20.45 21.20 19.10 603,400 8,000 12.5
08/10/2024
20.40
 544,100 20.35 20.60 20.30 4,300 20,900 -0.3
07/10/2024
20.35
 1,097,500 20.35 20.80 20.35 2,200 22,400 -0.4
04/10/2024
20.35
 908,800 20.50 20.80 20.20 1,500 48,200 -1.0
03/10/2024
20.50
 1,757,500 21.05 21.10 20.40 0 71,200 -1.5
02/10/2024
20.95
 1,454,100 21.20 21.20 20.95 3,400 105,300 -2.1
01/10/2024
21.20
 874,900 21.50 21.80 21.05 42,200 60,600 -0.4
30/09/2024
21.05
 841,500 21.45 21.50 21 27,300 147,200 -2.5
27/09/2024
21.45
 1,796,300 21.30 21.50 21.15 1,279,500 65,000 26.0
26/09/2024
21.25
 1,441,600 21.70 21.75 21.20 19,700 261,200 -5.1
25/09/2024
21.70
 1,707,400 21.55 21.75 21.40 1,226,400 35,300 25.8
24/09/2024
21.30
 599,800 21.20 21.30 21.15 0 55,700 -1.2
23/09/2024
21.20
 1,235,000 21.75 21.75 21.10 1,600 284,900 -6.0
20/09/2024
21.75
 1,208,800 21.80 22.15 21.45 538,600 71,700 10.2
19/09/2024
21.80
 933,800 21.90 21.90 21.55 278,900 18,000 5.7
18/09/2024
21.90
 3,178,400 20.95 22.05 20.95 1,576,900 50,500 33.0
17/09/2024
20.90
 828,200 20.65 20.90 20.40 130,800 16,000 2.4
16/09/2024
20.65
 805,800 20.85 20.85 20 557,500 30,500 10.9
13/09/2024
20.90
 917,900 20.10 21.10 20.10 593,700 15,900 12.1
12/09/2024
20.75
 434,500 21 21.20 20.50 10,700 53,600 -0.9
11/09/2024
20.80
 1,135,400 20.35 21.05 19.95 431,300 53,800 7.8
10/09/2024
20.35
 1,515,300 20.65 20.90 20 32,200 340,500 -6.3
09/09/2024
20.75
 1,725,300 21.30 21.40 20.50 0 0 0
06/09/2024
21.30
 1,073,800 21.50 21.50 21 4,000 173,800 -3.6
05/09/2024
21.50
 1,884,400 21.50 21.85 21.10 597,900 243,200 7.6
04/09/2024
21.50
 1,738,400 21.90 21.90 21.10 74,900 519,000 -9.5
30/08/2024
22.10
 2,857,000 21.50 22.35 21.35 1,126,300 38,700 23.9
29/08/2024
21.40
 1,752,300 21.30 21.50 21.25 762,100 54,300 15.1
28/08/2024
21.30
 1,615,200 20.75 21.40 20.65 171,600 189,200 -0.4
27/08/2024
20.80
 1,426,500 21.10 21.30 20.60 35,500 67,200 -0.7
26/08/2024
21.10
 2,106,200 21.10 21.90 20.35 115,600 191,300 -1.6
23/08/2024
21.85
 1,889,100 22.05 22.05 21.20 517,400 271,800 5.4
22/08/2024
22.05
 1,482,700 22 22.50 21.80 159,900 266,100 -2.4
21/08/2024
22
 1,944,000 22.15 22.40 21.80 149,000 460,800 -6.9
20/08/2024
22.15
 5,309,000 21 22.55 20.80 1,742,300 436,100 28.5
19/08/2024
21.10
 2,053,800 21.40 21.95 21 26,300 276,600 -5.3
16/08/2024
21.40
 3,155,500 21 21.70 21 176,700 168,500 0.1
15/08/2024
20.30
 1,389,900 20.65 20.65 19.85 141,700 135,900 0.1
14/08/2024
20.65
 2,248,400 20.85 21 20.30 83,100 61,900 0.4
13/08/2024
20.85
 3,425,700 20.40 20.95 20 399,100 75,600 6.7
12/08/2024
20.35
 4,970,000 19.05 20.35 19 830,500 71,100 15.2
09/08/2024
19.05
 7,658,600 19.95 20.50 18.90 189,600 899,000 -14.2
08/08/2024
19.95
 6,907,400 21.45 21.75 19.95 179,100 943,100 -15.9
07/08/2024
21.45
 2,755,000 21.90 22.30 21 247,000 170,900 1.6
06/08/2024
21.90
 3,494,300 20.80 21.95 20.75 1,074,100 274,900 17.3
05/08/2024
20.55
 6,647,800 22.05 22.05 20.55 916,000 296,500 12.9
02/08/2024
22.05
 5,684,600 20.65 22.05 20.05 463,100 595,900 -2.9
01/08/2024
20.65
 7,321,100 20.70 21.25 20 822,600 604,800 4.3
31/07/2024
21.25
 6,029,000 23 23.70 21.25 59,400 1,562,500 -32.8
30/07/2024
22.80
 9,660,700 22.45 23.90 22.45 437,800 347,900 2.0
29/07/2024
22.35
 3,765,600 20.90 22.35 20.60 437,800 347,900 2.0
26/07/2024
20.90
 9,684,700 20 21.25 19.10 1,526,900 1,021,200 9.7
25/07/2024
20.20
 7,300,300 21.70 21.70 20.20 836,700 1,010,900 -3.8
24/07/2024
21.70
 14,377,700 21.10 22.60 21.10 1,344,200 661,200 14.6
23/07/2024
22.65
 688,500 22.65 22.65 22.65 600 0 0.0
22/07/2024
24.35
 1,197,500 24.50 25 24.35 32,000 4,600 0.7
19/07/2024
26.15
 4,583,000 28.05 28.10 26.15 99,000 16,100 2.2
18/07/2024
28.10
 8,823,900 27.25 29 27.10 1,828,900 76,800 48.1
17/07/2024
29.10
 8,175,600 31.20 31.20 29.10 1,255,300 221,800 30.4
16/07/2024
31.25
 10,552,900 33.60 33.80 31.25 342,400 85,700 8.2
15/07/2024
33.60
 3,047,300 34.45 34.85 33.60 37,400 146,400 -3.7
12/07/2024
34.45
 1,887,500 34.60 34.95 34.30 1,000 231,800 -8.0
11/07/2024
34.60
 1,487,900 34.20 34.85 34 500 196,900 -6.8
10/07/2024
34.20
 5,123,500 34.55 35 34 21,600 2,387,500 -81.6
09/07/2024
34.55
 5,575,300 35.60 35.80 34.40 2,700 1,716,300 -59.6
08/07/2024
35.60
 5,629,800 36.50 37 35.05 104,300 2,011,200 -68.6
05/07/2024
36.35
 7,533,500 34.20 36.50 33.50 1,281,900 157,800 39.8
04/07/2024
34.20
 2,174,100 34.30 34.95 34.15 44,300 69,900 -0.9
03/07/2024
34.30
 2,024,200 34.80 35.15 34.20 60,500 109,700 -1.7
02/07/2024
34.80
 2,672,600 34.50 35.45 34.50 232,100 107,200 4.4
01/07/2024
34.50
 3,022,200 33.15 34.90 33 508,900 76,900 14.8
28/06/2024
33.20
 4,254,600 34.35 34.50 32.70 97,400 562,100 -15.7
27/06/2024
34.35
 3,058,800 34 34.85 33.70 75,800 342,500 -9.2
26/06/2024
34.30
 2,911,600 32.80 35.45 32.80 4,400 70,100 -2.3
25/06/2024
34
 7,696,900 32.70 34.50 30.45 1,165,700 60,300 35.4
24/06/2024
32.70
 7,644,600 34 35.15 32.70 423,900 131,300 9.7
21/06/2024
35.15
 6,831,900 35.45 35.90 34.05 289,200 549,700 -9.1
20/06/2024
35.45
 7,779,800 34.80 36.80 34.75 159,900 1,800,600 -58.5

Chính sách bảo mật | Điều khoản sử dụng |