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

31.60
0.55
(1.77%)
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
(2025-04-01) 		2.25 7.67% 75,723,600 14,897,708 444.3
25.80
32.80
31.60
2 tháng
(2025-03-03) 		3.80 13.67% 116,068,400 15,688,193 468.5
25.80
32.80
31.60
3 tháng
(2025-02-03) 		3.95 14.29% 150,771,500 17,446,599 517.2
25.80
32.80
31.60
6 tháng
(2024-11-04) 		10 46.30% 295,778,400 19,336,042 565.4
21.60
32.80
31.60
12 tháng
(2024-05-06) 		11.85 60% 762,540,600 37,120,373 896.6
19.05
36.35
31.60
24 tháng
(2023-05-12) 		19.20 154.84% 1,033,937,600 37,767,767 907.7
10.20
36.35
31.60
36 tháng
(2022-05-17) 		12.40 64.58% 1,358,512,000 34,832,936 853.2
8.61
36.35
31.60
60 tháng
(2020-05-27) 		9.46 42.70% 2,081,620,890 35,223,936 863.1
8.61
36.35
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2017
17.02
 331,400 16.95 17.22 16.95 0 0 0
28/04/2017
16.95
 287,002 17.02 17.15 16.82 0 12,000 -0.3
27/04/2017
17.02
 251,207 17.15 17.28 16.89 600 0 0.0
26/04/2017
17.15
 311,740 16.82 17.28 16.89 80,400 400 2.1
25/04/2017
16.82
 297,319 16.69 17.15 16.63 800 0 0.0
24/04/2017
16.69
 694,551 17.28 17.48 16.69 51,100 0 1.3
21/04/2017
17.28
 514,320 17.87 17.87 17.22 0 0 0
20/04/2017
17.87
 354,266 18.27 18.33 17.74 50,010 0 1.4
19/04/2017
18.27
 688,810 17.87 18.40 17.87 8,100 0 0.2
18/04/2017
17.87
 807,280 17.41 18.01 17.22 134,500 0 3.6
17/04/2017
17.41
 856,975 16.63 18.01 16.76 94,800 0 2.5
14/04/2017
16.63
 265,111 16.49 16.76 16.43 310 0 0.0
13/04/2017
16.49
 704,977 16.30 17.09 15.90 0 15,700 -0.4
12/04/2017
16.30
 707,577 16.76 16.89 16.23 46,800 4,300 1.1
11/04/2017
16.76
 643,281 17.15 17.15 16.69 5,400 5,500 -0.0
10/04/2017
17.15
 1,163,704 17.94 18.33 17.09 9,300 0 0.2
07/04/2017
17.94
 617,184 18.47 18.73 17.87 3,300 5,000 -0.0
05/04/2017
18.47
 384,033 18.53 18.60 18.40 8,100 0 0.2
04/04/2017
18.53
 462,781 19.06 19.12 18.53 2,550 0 0.1
03/04/2017
19.06
 787,730 18.53 19.65 18.47 0 10,400 -0.3
31/03/2017
18.53
 743,160 18.60 18.99 18.01 4,800 8,000 -0.1
30/03/2017
18.60
 1,083,200 19.06 19.19 18.33 5,846 2,000 0.1
29/03/2017
19.06
 981,159 19.52 19.65 18.99 5,000 0 0.1
28/03/2017
19.52
 670,572 19.78 19.78 19.32 2,100 0 0.1
27/03/2017
19.78
 714,416 20.04 20.04 19.65 4,926 0 0.1
24/03/2017
20.04
 515,510 19.98 20.24 19.85 24 2,500 -0.1
23/03/2017
19.98
 723,036 20.18 20.50 19.72 0 0 0
22/03/2017
20.18
 801,100 20.31 20.57 20.11 6,500 200 0.2
21/03/2017
20.31
 707,840 20.31 20.57 20.04 130 0 0.0
20/03/2017
20.31
 722,569 20.31 20.50 19.85 3,026 14,000 -0.3
17/03/2017
20.31
 888,349 20.24 20.83 20.04 31,600 19,000 0.4
16/03/2017
20.24
 837,681 19.52 20.31 19.06 10,300 0 0.3
15/03/2017
19.52
 1,514,931 20.11 20.24 19.19 45,800 90,000 -1.3
14/03/2017
20.11
 1,815,647 20.57 20.70 19.98 64,800 447,100 -11.7
13/03/2017
20.57
 1,126,914 21.16 21.16 20.50 22,300 263,400 -7.6
10/03/2017
21.16
 1,113,605 21.56 21.69 20.96 1,015 146,600 -4.7
09/03/2017
21.56
 697,404 22.02 22.28 21.42 31,600 0 1.0
08/03/2017
22.02
 850,130 21.29 22.34 21.03 1,059 1,100 -0.0
07/03/2017
21.29
 1,606,464 21.29 22.67 20.04 6,500 305,300 -9.4
06/03/2017
21.29
 2,226,822 22.34 22.41 21.23 77,000 100 2.5
03/03/2017
22.34
 1,844,220 22.80 23.53 21.88 20,000 4,900 0.5
02/03/2017
22.80
 1,199,643 22.87 23.40 22.48 200 800 -0.0
01/03/2017
22.87
 2,181,891 23.00 23.46 22.41 30,500 1,200 1.0
28/02/2017
23.00
 4,390,004 24.71 26.29 21.69 13,500 2,000 0.4
27/02/2017
24.71
 6,787,409 21.69 24.71 21.69 1,252,200 0 45.1
24/02/2017
21.69
 6,416,518 23.59 24.18 20.57 73,200 0 2.5
23/02/2017
23.59
 5,427,447 26.48 26.48 22.54 17,100 0 0.6
22/02/2017
26.48
 484,550 26.88 27.01 26.09 900 0 0.0
21/02/2017
26.88
 419,088 27.54 28.26 26.68 7,800 0 0.3
20/02/2017
27.54
 2,727,835 25.96 27.86 25.96 2,500 0 0.1
17/02/2017
25.96
 765,046 26.09 26.09 25.56 1,000 0 0.0
16/02/2017
26.09
 583,476 27.27 27.34 25.89 4,900 2,900 0.1
15/02/2017
27.27
 364,184 27.80 28.06 27.14 2,300 1,000 0.1
14/02/2017
27.80
 239,390 28.98 29.24 27.80 7,920 2,000 0.3
13/02/2017
28.98
 281,767 28.19 29.44 27.93 3,000 2,300 0.0
10/02/2017
28.19
 440,047 25.43 28.26 25.43 10 0 0.0
09/02/2017
25.43
 76,107 25.50 25.56 25.30 0 0 0
08/02/2017
25.50
 95,870 25.10 25.76 24.97 0 0 0
07/02/2017
25.10
 131,437 25.37 25.37 24.97 1,000 0 0.0
06/02/2017
25.37
 86,780 25.43 25.63 25.17 0 100 -0.0
03/02/2017
25.43
 191,300 25.56 26.02 25.37 7,800 2,000 0.2
02/02/2017
25.56
 35,528 25.30 25.70 25.04 0 2,000 -0.1
25/01/2017
25.30
 144,059 25.17 25.43 24.97 7,000 2,000 0.2
24/01/2017
25.17
 92,226 25.04 25.30 24.97 0 0 0
23/01/2017
25.04
 95,764 25.04 25.10 24.84 0 0 0
20/01/2017
25.04
 172,546 25.63 25.63 24.84 1,000 0 0.0
19/01/2017
25.63
 67,936 25.63 25.96 25.17 15,400 0 0.6
18/01/2017
25.63
 115,276 26.22 26.22 24.97 15,300 0 0.6
17/01/2017
26.22
 163,282 26.94 26.94 25.96 27,000 35 1.1
16/01/2017
26.94
 111,337 27.73 27.73 26.35 20,300 0 0.8
13/01/2017
27.73
 168,714 27.93 28.00 27.60 23,700 1,900 0.9
12/01/2017
27.93
 113,008 28.59 28.59 27.93 10 0 0.0
11/01/2017
28.59
 91,056 28.26 28.92 27.60 22,135 3,000 0.8
10/01/2017
28.26
 129,615 27.47 28.98 25.83 5,510 3,000 0.1
09/01/2017
27.47
 159,553 28.92 30.36 26.94 22,800 2,000 0.9
06/01/2017
28.92
 250,926 32.40 34.30 28.92 1,500 0 0.1
05/01/2017
32.40
 764,180 29.57 33.98 30.23 7,900 4,000 0.2
04/01/2017
29.57
 8,868 25.76 29.57 29.57 0 858 -0.0
03/01/2017
25.76
 700 25.76 25.76 25.76 0 0 0
30/11/-0001
17.97
 456,600 18.10 18.24 17.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |