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

26.55
1
(3.91%)
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
(2024-10-21) 		4.80 23.13% 56,828,400 1,989,352 46.4
20.30
26.25
25.55
2 tháng
(2024-09-23) 		4.35 20.52% 78,603,200 4,014,052 90.2
20.30
26.25
25.55
3 tháng
(2024-08-22) 		3.50 15.87% 109,112,200 9,064,752 198.9
20.30
26.25
25.55
6 tháng
(2024-05-24) 		1.35 5.58% 437,551,200 9,805,833 165.4
19.05
36.35
25.55
12 tháng
(2023-11-27) 		14.25 126.11% 626,521,500 18,851,977 356.7
10.70
36.35
25.55
24 tháng
(2022-12-01) 		15.10 144.50% 949,046,800 18,952,760 357.6
10.20
36.35
25.55
36 tháng
(2021-12-06) 		3.50 15.87% 1,408,379,300 18,415,446 355.9
8.61
36.35
25.55
60 tháng
(2019-12-17) 		-1.18 -4.42% 1,924,152,130 6,345,236 88.3
8.61
36.35
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
12.50
 368,400 12.55 12.60 12.45 1,300 29,300 -0.4
30/01/2024
12.55
 534,300 12.45 12.60 12.35 1,200 5,100 -0.0
29/01/2024
12.45
 405,400 12.55 12.55 12.40 5,100 10,000 -0.1
26/01/2024
12.55
 274,600 12.40 12.55 12.40 3,000 18,500 -0.2
25/01/2024
12.40
 225,100 12.40 12.50 12.30 0 4,000 -0.0
24/01/2024
12.40
 400,900 12.45 12.55 12.40 4,200 0 0.1
23/01/2024
12.45
 392,800 12.55 12.60 12.45 19,600 6,600 0.2
22/01/2024
12.55
 391,600 12.50 12.70 12.50 23,000 57,800 -0.4
19/01/2024
12.55
 429,200 12.50 12.70 12.50 13,500 29,000 -0.2
18/01/2024
12.40
 285,100 12.50 12.50 12.40 300 62,700 -0.8
17/01/2024
12.50
 248,800 12.40 12.60 12.40 0 16,000 -0.2
16/01/2024
12.50
 215,800 12.40 12.50 12.30 0 22,300 -0.3
15/01/2024
12.40
 312,900 12.40 12.50 12.30 2,500 2,900 -0.0
12/01/2024
12.50
 579,700 11.80 12.65 11.80 7,400 7,000 0.0
11/01/2024
12.65
 389,700 12.50 12.75 12.50 6,100 500 0.1
10/01/2024
12.50
 468,400 12.55 12.65 12.40 4,000 0 0.0
09/01/2024
12.55
 428,300 12.55 12.65 12.40 5,000 0 0.1
08/01/2024
12.55
 708,000 12.75 12.80 12.50 5,100 0 0.1
05/01/2024
12.75
 874,800 13.05 13.35 12.70 1,000 900 0.0
04/01/2024
13.05
 1,567,200 13.10 13.50 12.95 29,400 8,800 0.3
03/01/2024
13.10
 2,927,600 12.50 13.10 12.25 36,100 66,100 -0.4
02/01/2024
12.25
 543,600 12.25 12.45 11.40 76,600 7,100 0.9
29/12/2023
12.25
 818,200 12.35 12.40 12.15 0 121,400 -1.5
28/12/2023
12.35
 1,036,200 12.60 12.65 12.20 200 55,700 -0.7
27/12/2023
12.60
 2,488,300 12.55 13.35 12.55 11,300 66,000 -0.7
26/12/2023
12.55
 1,964,600 11.75 12.55 11.75 0 20,900 -0.3
25/12/2023
11.75
 532,900 11 11.75 10.95 0 12,000 -0.1
22/12/2023
11
 214,100 10.90 11 10.85 10,000 5,100 0.1
21/12/2023
10.90
 169,800 10.80 10.90 10.70 13,900 10,900 0.0
20/12/2023
10.80
 244,400 10.70 11.05 10.65 26,500 39,200 -0.1
19/12/2023
10.70
 160,800 10.75 10.80 10.65 2,000 8,900 -0.1
18/12/2023
10.75
 442,300 10.90 10.90 10.60 1,000 78,700 -0.8
15/12/2023
10.90
 317,500 10.95 10.95 10.85 1,000 200 0.0
14/12/2023
10.95
 308,900 11 11.05 10.85 15,400 11,000 0.0
13/12/2023
11
 321,300 10.95 11.05 10.90 300 16,100 -0.2
12/12/2023
10.95
 373,400 10.95 11 10.80 0 5,800 -0.1
11/12/2023
10.95
 896,600 11.30 11.30 10.60 6,000 42,900 -0.4
08/12/2023
11.30
 443,000 11.30 11.45 11.20 4,600 0 0.1
07/12/2023
11.30
 260,400 11.40 11.40 11.20 13,700 1,500 0.1
06/12/2023
11.40
 199,000 11.40 11.50 11.30 5,900 5,000 0.0
05/12/2023
11.40
 419,600 11.35 11.55 11.35 1,600 300 0.0
04/12/2023
11.35
 432,800 11.25 11.55 11 10,200 2,000 0.1
01/12/2023
11.25
 165,100 11.25 11.30 11.10 5,800 500 0.1
30/11/2023
11.25
 276,700 11.35 11.40 11.25 500 0 0.0
29/11/2023
11.35
 181,200 11.35 11.50 11.25 2,300 0 0.0
28/11/2023
11.35
 196,300 11.30 11.50 11.15 5,100 17,400 -0.1
27/11/2023
11.30
 402,900 11.20 11.55 10.80 0 10,400 -0.1
24/11/2023
11.20
 254,000 11.30 11.35 11.10 14,700 1,900 0.1
23/11/2023
11.30
 571,300 11.10 11.55 11 7,800 7,900 -0.0
22/11/2023
11.10
 275,700 11.10 11.20 11 4,200 3,400 0.0
21/11/2023
11.10
 356,400 10.95 11.10 10.85 24,800 10,000 0.2
20/11/2023
10.95
 238,700 10.85 11.05 10.70 17,400 5,000 0.1
17/11/2023
10.85
 549,000 11.05 11.10 10.85 1,000 5,000 -0.0
16/11/2023
11.05
 206,600 10.90 11.05 10.90 0 0 0
15/11/2023
10.90
 589,800 10.95 11.20 10.90 21,100 6,000 0.2
14/11/2023
10.95
 206,000 10.95 11.15 10.95 1,000 6,200 -0.1
13/11/2023
10.95
 199,600 11.05 11.05 10.80 15,100 0 0.2
10/11/2023
11.05
 265,500 11.15 11.20 10.90 27,500 500 0.3
09/11/2023
11.15
 511,100 10.90 11.25 10.85 9,000 9,400 -0.0
08/11/2023
10.90
 352,200 10.55 10.90 10.50 20,700 21,700 -0.0
07/11/2023
10.55
 217,100 10.60 10.65 10.50 1,000 0 0.0
06/11/2023
10.60
 253,900 10.55 10.80 10.55 4,000 20,600 -0.2
03/11/2023
10.55
 576,400 10.70 10.75 10.30 55,000 0 0.6
02/11/2023
10.70
 670,800 10.25 10.85 10.40 9,000 0 0.1
01/11/2023
10.25
 293,000 10.20 10.50 10 7,200 400 0.1
31/10/2023
10.20
 409,800 10.55 10.70 10.20 15,400 0 0.2
30/10/2023
10.55
 188,200 10.60 10.60 10.40 500 8,300 -0.1
27/10/2023
10.60
 417,400 10.55 10.70 10.30 26,900 29,000 -0.0
26/10/2023
10.55
 621,800 11.10 11.10 10.45 35,100 23,700 0.1
25/10/2023
11.10
 154,900 11.20 11.35 11.05 10,300 6,600 0.0
24/10/2023
11.20
 194,700 11.05 11.20 11 500 0 0.0
23/10/2023
11.05
 210,100 11.20 11.20 11 0 0 0
20/10/2023
11.20
 288,700 11 11.20 10.90 2,600 2,800 -0.0
19/10/2023
11
 333,900 11.20 11.50 11 6,700 31,000 -0.3
18/10/2023
11.20
 614,800 11.55 11.60 11 3,200 0 0.0
17/10/2023
11.55
 226,800 11.60 11.65 11.55 9,600 14,600 -0.1
16/10/2023
11.60
 300,200 11.75 12 11.50 1,000 10,400 -0.1
13/10/2023
11.75
 198,600 11.70 11.75 11.50 500 5,700 -0.1
12/10/2023
11.70
 245,400 11.70 11.85 11.60 5,800 500 0.1
11/10/2023
11.70
 209,200 11.80 11.95 11.50 31,800 2,500 0.3
10/10/2023
11.80
 237,600 11.80 12 11.60 300 0 0.0
09/10/2023
11.80
 281,200 11.65 11.80 11.50 200 8,200 -0.1
06/10/2023
11.65
 301,900 11.40 11.70 11.40 10,100 0 0.1
05/10/2023
11.40
 257,700 11.40 11.60 11.40 500 1,700 -0.0
04/10/2023
11.40
 627,200 11.40 11.65 11.35 27,200 7,800 0.2
03/10/2023
11.40
 679,500 11.85 11.85 11.10 7,100 7,700 -0.0
02/10/2023
11.85
 259,000 11.85 12.05 11.80 600 8,000 -0.1
29/09/2023
11.85
 496,600 11.70 12 11.40 400 33,000 -0.4
28/09/2023
11.70
 433,100 11.90 11.90 11.65 900 6,000 -0.1
27/09/2023
11.90
 580,500 11.90 12 11.70 32,200 0 0.4
26/09/2023
11.90
 637,000 12.10 12.15 11.85 15,000 23,200 -0.1
25/09/2023
12.10
 1,020,400 12.40 12.65 12.10 11,100 3,600 0.1
22/09/2023
12.40
 875,000 12.60 12.60 12.10 5,000 14,900 -0.1
21/09/2023
12.60
 595,000 12.75 12.90 12.50 5,100 27,200 -0.3
20/09/2023
12.75
 379,400 12.65 12.85 12.60 5,000 0 0.1
19/09/2023
12.65
 327,800 12.75 12.75 12.15 13,000 100 0.2
18/09/2023
12.75
 337,900 12.85 12.85 12.65 0 0 0
15/09/2023
12.85
 494,200 12.70 12.85 12.55 9,400 8,100 0.0
14/09/2023
12.70
 928,500 12.90 12.95 12.45 10,400 8,000 0.0
13/09/2023
12.90
 1,204,200 13.05 13.25 12.80 2,400 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |