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

27.45
0.90
(3.39%)
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
(2024-10-23) 		6.85 33.25% 62,968,000 1,652,768 39.6
20.30
27.45
27.45
2 tháng
(2024-09-23) 		6.25 29.48% 86,294,600 4,042,868 90.9
20.30
27.45
27.45
3 tháng
(2024-08-26) 		6.35 30.09% 113,431,800 8,954,168 196.6
20.30
27.45
27.45
6 tháng
(2024-05-27) 		2.30 9.15% 440,588,200 9,850,649 166.5
19.05
36.35
27.45
12 tháng
(2023-11-28) 		16.10 141.85% 633,810,000 18,891,193 357.5
10.70
36.35
27.45
24 tháng
(2022-12-05) 		16.40 148.42% 954,141,400 18,970,426 358.2
10.20
36.35
27.45
36 tháng
(2021-12-08) 		4.50 19.61% 1,411,982,200 18,429,062 356.3
8.61
36.35
27.45
60 tháng
(2019-12-19) 		0.40 1.48% 1,931,331,190 6,366,192 88.7
8.61
36.35
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2024
34.75
 6,189,000 32.40 34.75 32.40 334,400 883,700 -18.4
18/06/2024
32.50
 5,035,400 31.50 32.50 31.40 869,500 447,700 13.6
17/06/2024
31.40
 4,213,800 30.60 32 30.50 294,500 406,700 -3.5
14/06/2024
30.60
 11,335,400 28.90 30.90 28.90 1,886,400 306,200 47.9
13/06/2024
28.90
 2,415,400 28.50 29.10 28.50 320,300 40,600 8.1
12/06/2024
28.50
 1,997,800 28.40 28.80 27.80 230,900 33,800 5.6
11/06/2024
28.40
 1,826,400 28.95 28.95 28.10 13,700 12,300 0.0
10/06/2024
28.95
 2,406,400 29 29.70 28.70 35,880 42,900 -0.2
07/06/2024
29
 5,296,700 27.20 29 27.20 1,036,400 215,907 23.5
06/06/2024
27.90
 6,960,400 29.10 29.70 27.45 55,800 538,992 -14.1
05/06/2024
29.10
 4,169,600 29.55 30 28.60 416,800 153,200 7.7
04/06/2024
29.55
 3,712,400 29.10 29.90 29 243,600 89,700 4.6
03/06/2024
29.10
 5,408,500 27.90 29.30 27.80 584,100 42,700 15.6
31/05/2024
27.80
 4,053,800 27.70 29.60 27.60 5,300 317,900 -8.9
30/05/2024
27.70
 6,116,600 28.30 28.50 26.80 457,000 104,000 9.8
29/05/2024
28.30
 6,449,500 26.90 28.45 26.90 190,100 422,900 -6.5
28/05/2024
26.90
 9,317,700 25.30 26.90 24.50 380,300 683,400 -7.9
27/05/2024
25.15
 6,719,200 24.20 25.35 24 61,300 512,900 -11.2
24/05/2024
24.20
 4,654,400 23.80 24.70 22.95 106,600 122,600 -0.4
23/05/2024
23.70
 4,030,600 22.60 23.80 22.10 486,800 310,500 4.1
22/05/2024
22.60
 4,161,000 21.95 22.80 21.95 709,300 93,000 13.9
21/05/2024
21.95
 2,594,500 22 22.10 21.50 11,900 108,500 -2.1
20/05/2024
22
 3,678,200 21.50 22.25 21.25 1,852,700 119,700 38.2
17/05/2024
21.50
 4,711,800 21.80 22.30 20.80 331,400 797,250 -10.0
16/05/2024
21.80
 3,148,400 21.85 22.30 21.40 515,800 102,900 9.0
15/05/2024
21.80
 5,401,400 21.80 22.95 21.50 242,500 342,000 -2.3
14/05/2024
21.80
 7,216,300 20.60 21.80 20.55 3,018,700 168,600 60.6
13/05/2024
20.60
 3,923,800 20.30 21 19.85 1,204,000 183,900 20.9
10/05/2024
20.30
 2,517,400 21.30 21.30 20.20 117,600 30,500 1.8
09/05/2024
20.80
 6,581,200 19.70 21.05 19.50 2,797,500 31,500 56.3
08/05/2024
19.70
 4,620,300 20.45 20.65 19.50 184,600 36,900 2.9
07/05/2024
20.45
 13,290,500 19.75 21.10 19.75 66,500 398,700 -6.8
06/05/2024
19.75
 3,918,900 19.70 19.75 18.60 0 65,600 -1.3
03/05/2024
18.50
 6,741,300 17.40 18.50 17.40 19,400 346,000 -6.0
02/05/2024
17.30
 2,040,700 17.25 17.65 16.85 79,900 107,300 -0.5
26/04/2024
17.25
 1,542,400 17.50 17.50 17.05 301,800 184,500 2.0
25/04/2024
17.30
 2,842,300 17.05 17.60 17.05 68,100 175,200 -1.9
24/04/2024
17.05
 1,912,100 16.80 17.55 16.50 1,200 298,300 -5.1
23/04/2024
16.80
 2,961,800 16.55 17.50 16.20 187,400 261,700 -1.3
22/04/2024
16.55
 2,059,200 15.55 16.60 15.55 60,400 164,600 -1.7
19/04/2024
15.70
 3,890,100 15.50 15.90 15 659,100 902,000 -3.7
17/04/2024
15.95
 2,445,000 16.50 16.75 15.80 22,800 437,500 -6.7
16/04/2024
16.50
 2,765,200 16.65 16.70 15.80 131,700 50,200 1.3
15/04/2024
16.70
 3,727,400 17.65 17.70 16.65 183,900 184,100 -0.0
12/04/2024
17.70
 5,474,600 16.60 17.70 16.60 1,218,700 605,200 10.7
11/04/2024
16.60
 2,270,200 16.60 16.60 16.05 360,200 183,900 2.9
10/04/2024
16.60
 2,815,800 16.05 16.70 15.95 400,100 154,700 4.0
09/04/2024
16.05
 2,059,900 16.20 16.25 15.85 351,700 54,900 4.8
08/04/2024
16.20
 3,834,400 16 16.50 15.45 404,600 107,600 4.8
05/04/2024
16
 4,640,300 15 16 15 445,100 86,400 5.6
04/04/2024
15
 2,446,100 14.20 15 14 204,100 144,600 0.9
03/04/2024
14.20
 1,620,800 14.65 14.75 14.20 57,000 26,800 0.4
02/04/2024
14.65
 1,661,800 14.40 14.75 14.40 71,400 41,000 0.4
01/04/2024
14.40
 4,186,900 13.50 14.40 13.50 144,600 17,000 1.8
29/03/2024
13.50
 696,800 13.45 13.55 12.55 22,900 10,500 0.2
28/03/2024
13.45
 547,200 13.35 13.45 13.35 5,500 14,600 -0.1
27/03/2024
13.35
 444,100 13.40 13.40 13.30 0 1,600 -0.0
26/03/2024
13.40
 482,400 13.30 13.50 13.30 21,500 1,900 0.3
25/03/2024
13.40
 645,800 13.40 13.60 13.35 0 700 -0.0
22/03/2024
13.40
 644,700 13.40 13.45 13.30 5,600 44,500 -0.5
21/03/2024
13.40
 695,900 13.50 13.50 13.40 600 0 0.0
20/03/2024
13.45
 525,200 13.40 13.60 13.35 0 41,900 -0.6
19/03/2024
13.35
 600,800 13.25 13.65 13.20 1,700 16,300 -0.2
18/03/2024
13.20
 888,800 13.20 13.30 12.90 10,300 8,700 0.0
15/03/2024
13.35
 682,500 13.50 13.55 13.25 22,800 6,100 0.2
14/03/2024
13.50
 983,100 13.70 13.80 13.20 7,200 9,300 -0.0
13/03/2024
13.70
 1,012,000 13.60 13.95 13.60 0 16,100 -0.2
12/03/2024
13.60
 1,018,500 13.45 13.85 13.20 100 0 0.0
11/03/2024
13.45
 2,150,700 13.40 13.75 13.20 38,300 10,900 0.4
08/03/2024
13.40
 1,019,600 13.05 13.65 12.90 41,300 1,100 0.5
07/03/2024
13.10
 1,253,100 13.25 13.25 13.05 10,400 0 0.1
06/03/2024
13.30
 44,400 13.60 13.60 13 13,100 29 0.2
05/03/2024
13.60
 1,363,600 13.65 13.80 13.40 14,900 3,200 0.2
04/03/2024
13.60
 3,785,500 12.75 13.60 12.75 800 37,900 -0.5
01/03/2024
12.75
 458,700 12.70 12.90 12.70 1,300 2,000 -0.0
29/02/2024
12.65
 733,500 12.65 12.75 12.60 600 13,182 -0.2
28/02/2024
12.65
 494,700 12.90 12.90 12.65 900 200 0.0
27/02/2024
12.70
 293,900 12.80 12.85 11.95 1,500 1,900 -0.0
26/02/2024
12.80
 627,300 12.55 12.85 12.50 15,200 10 0.2
23/02/2024
12.55
 469,600 12.65 12.75 12.50 1,100 0 0.0
22/02/2024
12.65
 400,100 12.70 12.70 12.60 6,000 0 0.1
21/02/2024
12.70
 782,600 12.75 12.85 12.65 17,700 10 0.2
20/02/2024
12.75
 640,100 12.85 12.95 12.75 2,900 0 0.0
19/02/2024
12.85
 962,800 12.90 13 12.50 2,600 5,372 -0.0
16/02/2024
12.85
 819,000 12.65 13 12.65 9,300 8,000 0.0
15/02/2024
12.55
 488,200 12.50 13 12.50 2,300 69,699 -0.9
07/02/2024
12.50
 295,400 12.60 12.65 12.50 8,300 8,184 0.0
06/02/2024
12.60
 487,900 12.30 12.60 12.30 1,200 0 0.0
05/02/2024
12.30
 459,400 12.10 12.40 12.10 4,400 0 0.1
02/02/2024
12.30
 714,300 12.45 12.55 12.25 2,900 320 0.0

Chính sách bảo mật | Điều khoản sử dụng |