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

31.75
-0.65
(-2.01%)
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
(2025-07-14) 		-4.90 -13.14% 39,610,900 -806,000 -30.9
31.60
37.70
31.75
2 tháng
(2025-06-16) 		-5.50 -14.51% 83,346,100 -1,843,900 -39.5
31.60
38.95
31.75
3 tháng
(2025-05-15) 		-2.15 -6.22% 152,418,500 4,176,500 33.0
31.60
40.30
31.75
6 tháng
(2025-02-14) 		3.25 11.15% 317,685,200 25,148,500 522.5
25.80
40.30
31.75
12 tháng
(2024-08-19) 		11.30 53.55% 550,831,500 37,095,842 794.2
20.30
40.30
31.75
24 tháng
(2023-08-24) 		19.75 156.13% 1,093,124,400 46,316,367 937.8
10.20
40.30
31.75
36 tháng
(2022-08-29) 		15.35 90.03% 1,441,735,100 46,486,866 936.5
8.61
40.30
31.75
60 tháng
(2020-09-08) 		11.68 56.36% 2,197,722,340 46,273,916 954.4
8.61
40.30
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2017
16.56
 171,695 16.63 16.69 16.43 0 400 -0.0
09/08/2017
16.63
 187,750 16.82 16.82 16.49 150 600 -0.0
08/08/2017
16.82
 158,350 17.02 17.02 16.69 0 0 0
07/08/2017
17.02
 149,962 16.82 17.02 16.76 0 0 0
04/08/2017
16.82
 77,340 16.76 16.95 16.69 0 0 0
03/08/2017
16.76
 577,120 17.09 17.09 16.69 0 14,710 -0.4
02/08/2017
17.09
 170,240 17.22 17.22 17.02 20 0 0.0
01/08/2017
17.22
 79,352 17.15 17.35 17.09 20 14,700 -0.4
31/07/2017
17.15
 90,730 17.22 17.35 17.15 29,000 1,000 0.7
28/07/2017
17.22
 100,290 17.35 17.35 17.15 0 0 0
27/07/2017
17.35
 146,910 17.35 17.41 17.28 0 0 0
26/07/2017
17.35
 232,624 17.28 17.41 17.15 0 10,000 -0.3
25/07/2017
17.28
 164,348 17.28 17.48 17.09 0 0 0
24/07/2017
17.28
 173,887 17.15 17.41 17.02 0 21,100 -0.6
21/07/2017
17.15
 270,100 17.15 17.22 17.02 0 9,600 -0.3
20/07/2017
17.15
 149,203 17.28 17.35 17.15 0 0 0
19/07/2017
17.28
 254,920 17.35 17.35 17.22 0 0 0
18/07/2017
17.35
 277,634 17.41 17.41 17.22 0 0 0
17/07/2017
17.41
 319,680 17.41 17.48 17.28 10 0 0.0
14/07/2017
17.41
 236,179 17.41 17.48 17.41 0 0 0
13/07/2017
17.41
 172,620 17.41 17.55 17.41 400 0 0.0
12/07/2017
17.41
 296,501 17.41 17.48 17.41 0 0 0
11/07/2017
17.41
 432,320 17.35 17.41 17.28 1,000 0 0.0
10/07/2017
17.35
 389,680 17.41 17.41 17.22 0 0 0
07/07/2017
17.41
 622,576 17.48 17.48 17.09 300 0 0.0
06/07/2017
17.48
 246,225 17.55 17.61 17.41 300 0 0.0
05/07/2017
17.55
 145,483 17.74 17.74 17.55 2,000 0 0.1
04/07/2017
17.74
 577,823 17.48 18.01 16.43 0 18,000 -0.5
03/07/2017
17.48
 229,820 17.48 17.55 17.41 0 8,000 -0.2
30/06/2017
17.48
 355,273 17.48 17.48 17.41 0 5,200 -0.1
29/06/2017
17.48
 107,000 17.55 17.55 17.41 0 0 0
28/06/2017
17.55
 380,320 17.48 17.55 17.35 70,000 0 1.9
27/06/2017
17.48
 268,444 17.55 17.61 17.41 16 0 0.0
26/06/2017
17.55
 294,021 17.55 17.68 17.41 0 18,000 -0.5
23/06/2017
17.55
 239,681 17.68 17.74 17.55 0 0 0
22/06/2017
17.68
 307,832 17.48 17.74 17.55 0 6,700 -0.2
21/06/2017
17.48
 319,507 17.68 17.74 17.48 0 1,000 -0.0
20/06/2017
17.68
 422,340 17.68 17.87 17.55 0 80,000 -2.2
19/06/2017
17.68
 184,599 17.87 17.94 17.61 4,010 4,000 -0.0
16/06/2017
17.87
 241,990 17.55 18.01 17.48 10,100 1,400 0.2
15/06/2017
17.55
 246,495 17.61 17.74 17.41 3,000 40,052 -0.0
14/06/2017
17.61
 230,554 17.61 17.87 17.55 3,000 40,052 -1.0
13/06/2017
17.61
 365,658 17.68 17.94 17.55 600 0 0.0
12/06/2017
17.68
 473,895 18.07 18.07 17.35 2,000 0 0.1
09/06/2017
18.07
 372,451 18.40 18.66 18.01 5,530 3,240 0.1
08/06/2017
18.40
 875,732 17.48 18.40 17.55 2,500 0 0.1
07/06/2017
17.48
 238,549 17.41 17.55 17.41 100 0 0.0
06/06/2017
17.41
 257,036 17.55 17.61 17.41 300 0 0.0
05/06/2017
17.55
 263,050 17.48 17.61 17.35 300 0 0.0
02/06/2017
17.48
 136,437 17.55 17.61 17.41 0 0 0
01/06/2017
17.55
 326,857 17.28 17.74 17.35 0 40,000 -1.1
31/05/2017
17.28
 263,491 17.35 17.41 17.28 400 40,000 -1.0
30/05/2017
17.35
 337,461 17.55 17.55 17.28 100 500 -0.0
29/05/2017
17.55
 241,491 17.55 17.61 17.41 30,700 0 0.8
26/05/2017
17.55
 211,820 17.68 17.74 17.35 10,600 0 0.3
25/05/2017
17.68
 198,959 17.41 17.81 17.41 25,000 0 0.7
24/05/2017
17.41
 501,970 17.68 17.74 17.22 1,050 0 0.0
23/05/2017
17.68
 600,933 18.20 18.33 17.55 0 0 0
22/05/2017
18.20
 355,166 18.14 18.33 18.14 300 0 0.0
19/05/2017
18.14
 377,214 18.40 18.47 18.07 0 16,200 -0.4
18/05/2017
18.40
 562,076 18.40 18.66 18.20 202,200 42,000 4.5
17/05/2017
18.40
 401,570 18.53 18.80 18.33 2,000 30,000 -0.8
16/05/2017
18.53
 1,031,675 18.73 18.73 18.27 208,200 30,000 5.0
15/05/2017
18.73
 734,980 19.06 19.19 18.60 66,807 4,000 1.8
12/05/2017
19.06
 1,075,746 18.47 19.45 18.53 166,400 28,700 4.0
11/05/2017
18.47
 1,031,512 17.68 18.73 17.48 162,000 900 4.5
10/05/2017
17.68
 794,571 17.35 17.74 17.15 409,000 0 11.0
09/05/2017
17.35
 430,956 17.48 17.61 17.28 0 0 0
08/05/2017
17.48
 799,336 16.89 17.68 17.09 268,300 0 7.1
05/05/2017
16.89
 249,106 17.09 17.15 16.89 800 5,000 -0.1
04/05/2017
17.09
 395,410 17.02 17.15 16.89 222,800 4,600 5.7
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

Chính sách bảo mật | Điều khoản sử dụng |