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
(2024-10-22) 		5.85 28.26% 60,007,200 1,818,152 43.2
20.30
26.55
26.55
2 tháng
(2024-09-23) 		5.35 25.24% 82,583,400 4,056,952 91.3
20.30
26.55
26.55
3 tháng
(2024-08-23) 		4.70 21.51% 111,609,700 9,213,852 202.4
20.30
26.55
26.55
6 tháng
(2024-05-27) 		1.40 5.57% 436,877,000 9,864,733 166.9
19.05
36.35
26.55
12 tháng
(2023-11-27) 		15.25 134.96% 630,501,700 18,894,877 357.8
10.70
36.35
26.55
24 tháng
(2022-12-02) 		15.90 149.30% 951,434,800 19,015,210 359.0
10.20
36.35
26.55
36 tháng
(2021-12-07) 		4.35 19.59% 1,409,599,900 18,451,946 356.9
8.61
36.35
26.55
60 tháng
(2019-12-18) 		0.21 0.81% 1,927,889,690 6,391,306 89.5
8.61
36.35
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
12.35
 564,500 12.35 12.45 12.20 950 400 0.0
17/04/2023
12.35
 1,058,400 12.25 12.35 12.10 2,924 3,700 -0.0
14/04/2023
12.25
 1,525,400 12.50 12.65 12.20 43,410 10,200 0.4
13/04/2023
12.50
 4,501,200 13.15 13.15 12.45 24,310 300 0.3
12/04/2023
13.15
 1,131,000 13.25 13.35 13.10 500 5,400 -0.1
11/04/2023
13.25
 1,295,200 13.10 13.25 13 7,000 21,500 -0.2
10/04/2023
13.10
 1,430,200 13.10 13.30 13 100 3,000 -0.0
07/04/2023
13.10
 987,800 13.20 13.20 13.05 6,000 0 0.1
06/04/2023
13.20
 2,533,100 13.10 13.40 13.15 0 14,710 -0.2
05/04/2023
13.10
 1,122,000 13.10 13.20 13 1,400 0 0.0
04/04/2023
13.10
 1,349,800 12.85 13.50 12.85 1,300 4,800 -0.0
03/04/2023
12.85
 1,429,700 12.85 13 12.80 42,900 9,000 0.4
31/03/2023
12.85
 896,600 12.90 12.95 12.75 4,700 200 0.1
30/03/2023
12.90
 1,799,000 13.10 13.25 12.85 39,900 3,300 0.5
29/03/2023
13.10
 1,035,000 12.95 13.20 12.80 35,700 14,900 0.3
28/03/2023
12.95
 1,191,200 13.20 13.30 12.95 500 64,800 -0.8
27/03/2023
13.20
 962,400 12.95 13.25 13 0 22,100 -0.3
24/03/2023
12.95
 723,000 13 13.10 12.90 700 11,500 -0.1
23/03/2023
13
 481,800 13.10 13.10 12.85 5,300 1,000 0.1
22/03/2023
13.10
 1,071,300 12.90 13.35 12.95 5,000 18,800 -0.2
21/03/2023
12.90
 913,700 12.70 12.90 12.60 65,900 16,300 -0.0
20/03/2023
12.70
 1,318,100 13.10 13.10 12.65 3,600 52,800 -0.6
17/03/2023
13.10
 789,700 13.20 13.35 13 22,800 100 0.3
16/03/2023
13.20
 493,300 13.50 13.50 13.15 10,200 28 0.1
15/03/2023
13.50
 1,777,500 13.15 13.65 13.15 43,300 293 0.6
14/03/2023
13.15
 1,610,800 13 13.40 12.70 3,500 9,970 -0.1
13/03/2023
13
 2,432,200 13.95 13.95 13 13,800 69,700 -0.7
10/03/2023
13.95
 5,235,100 13.30 14.20 13.70 1,616 60,800 -0.8
09/03/2023
13.30
 1,132,300 12.45 13.30 13.30 0 8,500 -0.1
08/03/2023
12.45
 575,400 12.40 12.45 12.15 14,610 16,300 -0.0
07/03/2023
12.40
 511,800 12.50 12.50 12.30 400 28,600 -0.3
06/03/2023
12.50
 935,800 12 12.50 12.15 900 8,200 -0.1
03/03/2023
12
 851,800 12.15 12.40 12 6,900 34,120 -0.3
02/03/2023
12.15
 569,200 12.35 12.45 12.10 14,100 32,500 -0.2
01/03/2023
12.35
 649,000 12.10 12.35 12 16,900 2,300 0.2
28/02/2023
12.10
 1,300,900 12.55 12.80 12 3,700 25,419 -0.3
27/02/2023
12.55
 897,200 13 13 12.50 4,933 100 0.1
24/02/2023
13
 2,235,100 12.35 13.05 12.40 1 1,401 -0.0
23/02/2023
12.35
 1,266,500 12.10 12.35 12 38,200 200 0.5
22/02/2023
12.10
 1,009,800 12.60 12.60 12.10 19,200 13,166 0.1
21/02/2023
12.60
 976,600 12.70 12.85 12.55 2,200 18,400 -0.2
20/02/2023
12.70
 1,097,000 12.10 12.70 12.10 23,800 20,200 0.0
17/02/2023
12.10
 659,900 12.10 12.25 12 2,100 28,200 -0.3
16/02/2023
12.10
 577,100 12 12.20 12 1,200 12,225 -0.1
15/02/2023
12
 840,800 11.80 12.15 11.85 18,500 0 0.2
14/02/2023
11.80
 494,300 11.65 11.85 11.60 51,900 11,202 0.5
13/02/2023
11.65
 1,183,700 12.10 12.15 11.55 36,000 14,500 0.3
10/02/2023
12.10
 961,100 12.50 12.50 12 6,500 96,100 -1.1
09/02/2023
12.50
 427,400 12.60 12.80 12.50 3,500 11,800 -0.1
08/02/2023
12.60
 772,800 12.65 12.80 12.30 5,200 8,900 -0.0
07/02/2023
12.65
 1,705,900 12.15 12.85 12.20 113,101 10,000 1.3
06/02/2023
12.15
 1,435,300 12.40 12.40 11.95 14,900 35,100 -0.2
03/02/2023
12.40
 3,603,100 13.10 13.10 12.40 17,510 106,800 -1.1
02/02/2023
13.10
 2,554,300 13.45 13.75 13 13,300 9,384 0.1
01/02/2023
13.45
 1,940,000 14.10 14.25 13.35 2,849 46,500 -0.6
31/01/2023
14.10
 1,819,400 13.85 14.30 13.65 12,500 14,100 -0.0
30/01/2023
13.85
 2,940,000 14.25 14.25 13.60 5,650 27,600 -0.3
27/01/2023
14.25
 3,626,300 14.75 14.75 14.20 5,010 108,800 -1.5
19/01/2023
14.75
 1,546,000 14.55 15 14.55 3,300 14,900 -0.2
18/01/2023
14.55
 1,693,400 14.50 14.65 14.30 102,400 10,900 1.3
17/01/2023
14.50
 1,877,600 14.25 14.50 14.20 28,900 6,000 0.3
16/01/2023
14.25
 2,039,900 14.60 14.70 14.15 24,870 17,400 0.1
13/01/2023
14.60
 1,754,100 14.90 15.15 14.55 47,300 103,900 -0.8
12/01/2023
14.90
 1,456,500 14.95 15.05 14.60 9,400 126,520 -1.7
11/01/2023
14.95
 3,720,600 14.55 15.20 14.55 23,300 41,600 -0.3
10/01/2023
14.55
 1,271,300 14.90 14.90 14.45 11,500 81,656 -1.0
09/01/2023
14.90
 3,636,700 14.15 15.10 14.45 172,100 9,320 2.4
06/01/2023
14.15
 1,814,400 14.35 14.60 14.10 71,170 38,010 0.5
05/01/2023
14.35
 1,593,500 14.20 14.50 13.95 139,700 45,700 1.3
04/01/2023
14.20
 1,638,100 14.50 14.70 14.10 13,000 95,100 -1.2
03/01/2023
14.50
 1,962,800 13.90 14.50 13.90 47,300 17,000 0.4
30/12/2022
13.90
 965,800 13.85 14.25 13.85 43,200 5,000 0.5
29/12/2022
13.85
 1,426,000 14.15 14.35 13.80 10,300 14,400 -0.1
28/12/2022
14.15
 2,629,800 13.50 14.40 14 4,700 129,810 -1.8
27/12/2022
13.50
 1,847,200 12.65 13.50 12.60 123,800 1,185 1.7
26/12/2022
12.65
 1,944,400 13.55 13.60 12.65 70,600 18,400 0.7
23/12/2022
13.55
 1,041,000 13.45 13.90 13.05 95,900 5,800 1.2
22/12/2022
13.45
 3,624,600 14.25 14.55 13.30 64,100 57,000 0.1
21/12/2022
14.25
 1,480,000 14.90 15.40 14.10 11,100 9,700 0.0
20/12/2022
14.90
 3,958,300 14.20 15 13.75 142,400 102,200 0.6
19/12/2022
14.20
 4,642,600 15.10 15.85 14.20 66,500 179,374 -1.6
16/12/2022
15.10
 5,134,700 14.25 15.20 14.30 139,680 123,800 0.2
15/12/2022
14.25
 4,025,400 13.35 14.25 13.35 36,000 8,256 0.4
14/12/2022
13.35
 1,965,700 12.90 13.60 13.10 8,300 60,600 -0.7
13/12/2022
12.90
 5,427,900 12.55 13.40 12.50 53,700 186,100 -1.7
12/12/2022
12.55
 865,400 11.75 12.55 12.55 90 5,300 -0.1
09/12/2022
11.75
 1,538,900 11 11.75 11 5,000 10,600 -0.1
08/12/2022
11
 1,154,800 10.55 11.10 10.55 46,000 10,400 0.4
07/12/2022
10.55
 896,800 10.60 10.75 10.30 32,701 41,800 -0.1
06/12/2022
10.60
 1,489,500 11.05 11.10 10.50 19,800 28,053 -0.1
05/12/2022
11.05
 1,378,700 10.65 11.10 10.85 5,100 20,898 -0.2
02/12/2022
10.65
 1,004,600 10.45 10.70 10.20 30,800 100 0.3
01/12/2022
10.45
 1,592,200 10.30 10.75 10.40 42,300 61,850 -0.2
30/11/2022
10.30
 1,004,400 10.35 10.50 10.15 18,590 1,146 0.2
29/11/2022
10.35
 965,100 10 10.40 10.05 41,000 112 0.4
28/11/2022
10
 1,189,900 9.40 10 9.47 81,400 4,200 0.8
25/11/2022
9.40
 559,700 9.22 9.40 9.22 29,605 10,400 0.2
24/11/2022
9.22
 518,500 9.23 9.23 8.97 12,200 42,400 -0.3
23/11/2022
9.23
 401,500 9.38 9.48 9.23 3,900 40,200 -0.3
22/11/2022
9.38
 634,900 9.35 9.70 9.25 33,633 24,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |