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)
12/09/2023
13.05
 2,331,800 13.35 13.50 12.45 46,300 6,300 0.5
11/09/2023
13.35
 1,991,300 13.30 13.90 13.35 4,400 5,000 -0.0
08/09/2023
13.30
 872,000 13.25 13.50 13.25 9,600 5,200 0.1
07/09/2023
13.25
 1,184,000 13.35 13.40 13.20 18,500 4,700 0.2
06/09/2023
13.35
 625,000 13.50 13.60 13.20 7,900 0 0.1
05/09/2023
13.50
 1,684,700 13 13.70 12.80 100 25,000 -0.3
31/08/2023
13
 706,700 12.85 13.10 12.80 2,300 0 0.0
30/08/2023
12.85
 484,900 12.80 12.95 12.70 900 0 0.0
29/08/2023
12.80
 464,700 12.90 12.90 12.70 5,000 11,300 -0.1
28/08/2023
12.90
 728,700 12.55 13 12.55 1,400 7,400 -0.1
25/08/2023
12.55
 414,500 12.65 12.65 12.15 3,200 9,300 -0.1
24/08/2023
12.65
 546,800 12.50 12.70 12.45 8,300 8,100 0.0
23/08/2023
12.50
 521,200 12.85 12.85 12.25 10,000 33,500 -0.3
22/08/2023
12.85
 1,056,500 12.50 12.85 12.20 6,400 43,600 -0.5
21/08/2023
12.50
 883,600 12.30 12.60 12.20 22,600 100,100 -1.0
18/08/2023
12.30
 2,424,300 13.20 13.20 12.30 26,900 68,900 -0.6
17/08/2023
13.20
 1,087,600 13.45 13.45 13.15 20,600 94,800 -1.0
16/08/2023
13.45
 1,061,100 13.45 13.75 13.40 0 1,300 -0.0
15/08/2023
13.45
 650,200 13.50 13.65 13.40 800 14,400 -0.2
14/08/2023
13.50
 1,041,100 13.30 13.80 13.30 6,200 400 0.1
11/08/2023
13.30
 1,301,600 13.55 13.55 13.20 5,900 202,700 -2.6
10/08/2023
13.55
 1,221,400 13.90 14 13.50 3,300 7,300 -0.1
09/08/2023
13.90
 3,584,200 13.30 14.10 13.20 7,400 19,500 -0.2
08/08/2023
13.30
 2,693,300 12.90 13.35 12.90 12,200 27,900 -0.2
07/08/2023
12.90
 967,100 12.90 13.10 12.80 700 20,600 -0.3
04/08/2023
12.90
 879,300 12.85 12.95 12.60 30,800 21,000 0.1
03/08/2023
12.85
 830,600 12.90 13 12.80 100 24,800 -0.3
02/08/2023
12.90
 928,400 13.15 13.15 12.25 1,000 31,400 -0.4
01/08/2023
13.15
 2,763,300 12.90 13.20 12.85 39,800 18,000 0.3
31/07/2023
12.90
 1,363,500 12.85 13.05 12.50 2,600 54,000 -0.7
28/07/2023
12.85
 1,633,100 12.95 12.95 12.30 41,900 78,800 -0.5
27/07/2023
12.95
 933,500 13 13 12.80 20,300 6,000 0.2
26/07/2023
13
 607,400 13.05 13.15 12.90 46,400 38,800 0.1
25/07/2023
13.05
 846,500 13 13.50 12.90 700 35,900 -0.5
24/07/2023
13
 938,900 12.95 13.05 12.90 0 80,600 -1.0
21/07/2023
12.95
 814,600 12.90 13 12.85 78,000 32,600 0.6
20/07/2023
12.90
 431,300 13 13 12.80 5,500 34,900 -0.4
19/07/2023
13
 952,100 12.85 13.10 12.75 218,000 76,500 1.8
18/07/2023
12.85
 597,900 13 13 12.80 14,900 78,900 -0.8
17/07/2023
13
 780,400 13.10 13.25 12.95 500 28,700 -0.4
14/07/2023
13.10
 2,111,300 12.55 13.20 12.45 59,100 34,500 0.3
13/07/2023
12.55
 1,678,200 12.75 12.75 12.40 29,600 102,700 -0.9
12/07/2023
12.75
 1,901,900 13.15 13.20 12.65 23,300 61,300 -0.5
11/07/2023
13.15
 2,020,500 13.25 13.35 13.10 67,700 79,300 -0.2
10/07/2023
13.25
 1,509,100 13.20 13.50 13.20 15,700 70,000 -0.7
07/07/2023
13.20
 2,621,400 13.30 13.30 12.85 22,900 53,600 -0.4
06/07/2023
13.30
 8,630,300 14.30 14.30 13.30 47,700 112,500 -0.9
05/07/2023
14.30
 1,458,900 14.45 14.60 14.25 6,500 2,100 0.1
04/07/2023
14.45
 1,899,400 14.15 14.60 14.15 153,600 32,400 1.7
03/07/2023
14.15
 1,103,600 13.90 14.15 13.95 39,600 24,700 0.2
30/06/2023
13.90
 1,506,900 14.20 14.20 13.90 5,400 11,600 -0.1
29/06/2023
14.20
 1,645,300 14.45 14.60 14.20 10,200 200 0.1
28/06/2023
14.45
 1,811,700 14.40 14.75 14.30 117,400 10,500 1.6
27/06/2023
14.40
 2,037,700 14.50 14.70 14.30 8,700 14,600 -0.1
26/06/2023
14.50
 4,299,600 14.25 15 14.40 125,000 64,400 0.9
23/06/2023
14.25
 3,542,200 13.90 14.30 13.85 184,800 3,200 2.5
22/06/2023
13.90
 4,918,300 13.35 14.25 13.45 30,400 115,400 -1.2
21/06/2023
13.35
 1,054,400 13.35 13.40 13.25 8,200 17,900 -0.1
20/06/2023
13.35
 758,500 13.25 13.35 13.20 3,800 5,600 -0.0
19/06/2023
13.25
 899,500 13.20 13.50 13.25 38,200 1,000 0.5
16/06/2023
13.20
 2,202,800 13.20 13.55 13.20 14,700 20,000 -0.1
15/06/2023
13.20
 1,175,200 13.30 13.35 13.20 49,300 0 0.7
14/06/2023
13.30
 1,335,800 13.50 13.70 13.30 32,300 100 0.4
13/06/2023
13.50
 1,337,100 13.45 13.75 13.50 79,900 900 1.1
12/06/2023
13.45
 1,153,000 13.50 13.60 13.30 37,000 4,600 0.4
09/06/2023
13.50
 1,267,600 13.65 13.65 13.40 87,400 0 1.2
08/06/2023
13.65
 3,471,400 13.40 14 13.35 105,000 49,600 0.7
07/06/2023
13.40
 1,931,900 13.40 13.50 13.30 35,900 77,800 -0.6
06/06/2023
13.40
 1,302,100 13.35 13.40 13.15 28,800 3,100 0.3
05/06/2023
13.35
 2,201,000 13.20 13.55 13.25 88,100 36,600 0.7
02/06/2023
13.20
 1,219,100 13.15 13.30 13.10 113,000 1,600 1.5
01/06/2023
13.15
 1,637,900 13.15 13.40 13.15 49,300 32,200 0.2
31/05/2023
13.15
 1,735,200 13.10 13.20 13 125,100 9,000 1.5
30/05/2023
13.10
 1,776,800 13.10 13.25 12.95 70,800 3,000 0.9
29/05/2023
13.10
 2,875,000 12.70 13.25 12.70 61,400 74,900 -0.2
26/05/2023
12.70
 1,262,700 12.50 12.85 12.50 103,400 130,700 -0.3
25/05/2023
12.50
 571,600 12.50 12.55 12.40 43,300 8,300 0.4
24/05/2023
12.50
 493,900 12.60 12.70 12.50 15,300 0 0.2
23/05/2023
12.60
 649,000 12.65 12.85 12.55 5,600 6,400 -0.0
22/05/2023
12.65
 912,200 12.50 12.65 12.35 13,500 3,800 0.1
19/05/2023
12.50
 784,500 12.50 12.60 12.40 5,500 11,300 -0.1
18/05/2023
12.50
 627,900 12.50 12.60 12.45 3,500 0 0.0
17/05/2023
12.50
 1,025,100 12.70 12.85 12.50 7,500 24,600 -0.2
16/05/2023
12.70
 2,107,600 12.45 12.90 12.50 400 15,500 -0.2
15/05/2023
12.45
 1,073,800 12.40 12.65 12.40 7,100 13,100 -0.1
12/05/2023
12.40
 697,700 12.40 12.40 12.25 9,700 20,000 -0.1
11/05/2023
12.40
 892,000 12.40 12.65 12.35 8,300 100 0.1
10/05/2023
12.40
 1,136,500 12.25 12.50 12.20 5,900 400 0.1
09/05/2023
12.25
 722,900 12.30 12.45 12.20 1,400 1,000 0.0
08/05/2023
12.30
 2,271,600 12.70 12.70 12.20 49,400 6,900 0.5
05/05/2023
12.70
 1,808,900 12.90 13.35 12.70 12,000 37,500 -0.3
04/05/2023
12.90
 1,575,400 12.15 12.90 12.75 0 3,300 -0.0
28/04/2023
12.15
 519,800 12.20 12.30 12.10 2,100 2,000 0.0
27/04/2023
12.20
 620,200 12.05 12.35 12.05 1,600 35,300 -0.4
26/04/2023
12.05
 540,300 12.05 12.10 11.95 13,920 5,000 0.1
25/04/2023
12.05
 631,100 12.05 12.30 12 1,000 500 0.0
24/04/2023
12.05
 705,600 12.25 12.30 12 15,400 4,400 0.1
21/04/2023
12.25
 482,400 12.40 12.40 12.25 2,210 4,500 -0.0
20/04/2023
12.40
 477,300 12.40 12.45 12.25 3,500 600 0.0
19/04/2023
12.40
 672,300 12.35 12.55 12.30 7,600 3,382 0.1

Chính sách bảo mật | Điều khoản sử dụng |