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

21.80
0
(0%)
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
(2024-08-20) 		-0.35 -1.58% 36,553,200 4,580,440 99.4
20.35
22.15
21.80
2 tháng
(2024-07-22) 		-2.55 -10.47% 146,969,300 11,058,197 228.3
19.05
24.35
21.80
3 tháng
(2024-06-21) 		-13.35 -37.98% 251,681,000 9,803,494 163.2
19.05
36.35
21.80
6 tháng
(2024-03-25) 		8.40 62.69% 494,288,100 32,353,287 635.6
13.35
36.35
21.80
12 tháng
(2023-09-25) 		9.70 80.17% 564,502,700 31,953,081 630.5
10.20
36.35
21.80
24 tháng
(2022-09-30) 		8.45 63.30% 901,468,400 32,373,544 634.8
8.61
36.35
21.80
36 tháng
(2021-10-05) 		-4.40 -16.79% 1,411,031,400 31,945,650 640.5
8.61
36.35
21.80
60 tháng
(2019-10-16) 		-6.47 -22.90% 1,861,731,180 21,869,870 451.8
8.61
36.35
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
14.55
 845,700 14.85 14.85 14.50 4,600 41,900 -0.5
16/09/2022
14.85
 867,500 15.15 15.30 14.80 41,400 20,800 0.3
15/09/2022
15.15
 1,440,500 14.75 15.35 15.10 22,100 1,607 -0.6
14/09/2022
14.75
 960,900 14.80 14.80 14.55 2,600 40,086 -0.5
13/09/2022
14.80
 1,033,300 14.65 14.95 14.50 8,500 53,647 -0.5
12/09/2022
14.65
 2,203,700 14.85 15.40 14.65 46,100 67,176 -1.6
09/09/2022
14.85
 3,956,200 15.15 15.15 14.45 70,700 181,300 -1.6
08/09/2022
15.15
 4,808,000 16.25 16.25 15.15 95,400 105,500 -0.2
07/09/2022
16.25
 1,159,300 16.85 16.95 16.25 16,800 8,300 0.1
06/09/2022
16.85
 876,100 17 17.10 16.85 300 500 -0.0
05/09/2022
17
 958,500 17.25 17.25 17 27,700 4,800 0.4
31/08/2022
17.25
 412,100 17.10 17.30 17 700 11,200 -0.2
30/08/2022
17.10
 1,014,000 17.05 17.35 17 3,200 17,000 -0.2
29/08/2022
17.05
 1,772,000 17.65 17.65 16.85 14,100 20,600 -0.1
26/08/2022
17.65
 1,130,600 17.90 18 17.60 6,900 0 0.1
25/08/2022
17.90
 940,500 17.90 18.15 17.80 9,300 500 0.2
24/08/2022
17.90
 2,044,000 17.45 18 17.50 67,800 32,800 0.6
23/08/2022
17.45
 1,203,000 17.40 17.90 17.30 4,300 64,000 -1.0
22/08/2022
17.40
 841,000 17.40 17.55 17.30 3,000 36,000 -0.6
19/08/2022
17.40
 832,800 17.35 17.55 17.25 5,500 40,500 -0.6
18/08/2022
17.35
 1,206,100 17.35 17.75 17.30 200 47,800 -0.8
17/08/2022
17.35
 1,411,900 17.70 17.80 17.35 7,800 7,500 0.0
16/08/2022
17.70
 968,900 17.65 17.90 17.60 4,900 12,300 -0.1
15/08/2022
17.65
 1,310,500 17.85 18.05 17.60 18,400 17,000 0.0
12/08/2022
17.85
 825,500 17.80 17.95 17.55 132,300 4,100 2.3
11/08/2022
17.80
 1,928,100 18.10 18.40 17.80 158,500 54,300 1.9
10/08/2022
18.10
 2,060,500 17.55 18.50 17.35 198,000 7,900 3.4
09/08/2022
17.55
 1,223,300 17.60 17.60 17.30 11,600 0 0.2
08/08/2022
17.60
 1,350,600 17.80 17.85 17.50 124,200 500 2.2
05/08/2022
17.80
 2,785,500 17.10 17.95 17.20 130,700 32,100 1.8
04/08/2022
17.10
 1,449,300 17.05 17.40 17 123,400 11,100 1.9
03/08/2022
17.05
 1,780,800 16.95 17.55 16.60 40,700 80,500 -0.7
02/08/2022
16.95
 1,573,600 16.95 17.15 16.70 16,300 20,600 -0.1
01/08/2022
16.95
 2,317,100 16.50 17 16.60 53,300 24,400 0.5
29/07/2022
16.50
 1,593,500 16.10 16.70 16.10 55,300 10,200 0.7
28/07/2022
16.10
 740,200 15.95 16.30 15.95 20,900 200 0.3
27/07/2022
15.95
 1,119,900 16.20 16.20 15.60 16,100 0 0.3
26/07/2022
16.20
 609,500 16.35 16.40 16.15 22,300 13,500 0.1
25/07/2022
16.35
 643,500 16.60 16.60 16.30 9,600 6,900 0.0
22/07/2022
16.60
 1,223,300 16.45 16.75 16.45 30,800 72,700 -0.1
21/07/2022
16.45
 742,600 16.60 16.60 16.40 13,500 9,600 0.1
20/07/2022
16.60
 1,263,300 16.40 16.65 16.50 6,800 24,000 -0.3
19/07/2022
16.40
 541,700 16.40 16.45 16.25 5,000 4,100 0.0
18/07/2022
16.40
 1,036,900 16.40 16.80 16.30 32,700 35,100 -0.0
15/07/2022
16.40
 1,058,000 16.45 16.70 16.40 8,500 600 0.1
14/07/2022
16.45
 970,700 16.45 16.50 16.10 14,300 900 0.2
13/07/2022
16.45
 1,650,800 16.35 16.85 16.40 2,900 4,400 -0.0
12/07/2022
16.35
 899,000 16.30 16.45 16.20 21,400 10,100 0.2
11/07/2022
16.30
 1,210,300 16.35 16.80 16 5,000 500 0.1
08/07/2022
16.35
 1,608,100 15.65 16.45 15.75 36,800 2,800 0.1
07/07/2022
15.65
 632,400 15.60 15.80 15.45 13,600 22,000 -0.1
06/07/2022
15.60
 967,600 15.45 16.05 15.20 2,800 13,400 -0.2
05/07/2022
15.45
 697,100 15.75 16 15.45 2,600 11,200 -0.1
04/07/2022
15.75
 755,100 15.60 16.10 15.70 24,900 4,600 0.3
01/07/2022
15.60
 1,089,900 15.50 15.80 15.10 11,400 82,400 -1.1
30/06/2022
15.50
 1,210,300 16.05 16.05 15.50 60,400 30,200 0.5
29/06/2022
16.05
 904,700 16.50 16.50 15.80 4,700 28,000 -0.4
28/06/2022
16.50
 1,459,000 16.30 17.10 16.50 9,700 92,100 -1.4
27/06/2022
16.30
 1,801,300 15.25 16.30 15.30 41,800 88,500 -0.8
24/06/2022
15.25
 808,200 15.30 15.50 15.25 26,900 154,600 -1.9
23/06/2022
15.30
 699,800 15.35 15.35 14.70 30,800 72,700 -0.6
22/06/2022
15.35
 758,700 14.95 15.50 15.10 12,100 160,200 -2.3
21/06/2022
14.95
 1,305,700 14.60 15 14.10 143,900 90,100 0.8
20/06/2022
14.60
 1,809,400 15.60 15.60 14.55 20,900 272,530 -3.8
17/06/2022
15.60
 2,157,800 16.25 16.25 15.15 29,600 160,400 -2.0
16/06/2022
16.25
 982,000 16.15 16.95 16.15 12,300 159,800 -2.4
15/06/2022
16.15
 1,679,600 17.10 17.30 16.05 21,300 225,300 -3.3
14/06/2022
17.10
 1,129,900 17.10 17.40 17 7,600 1,400 0.1
13/06/2022
17.10
 1,993,500 18 18 17.10 13,800 258,300 -4.2
10/06/2022
18
 960,500 18.50 18.50 18 22,900 3,300 0.4
09/06/2022
18.50
 1,320,100 18.05 18.55 17.95 26,100 123,900 -1.8
08/06/2022
18.05
 1,217,900 17.65 18.35 17.60 61,700 267,100 -3.7
07/06/2022
17.65
 1,296,900 17.90 17.90 17.40 11,000 244,000 -4.1
06/06/2022
17.90
 1,108,100 18.05 18.40 17.90 23,400 129,000 -1.9
03/06/2022
18.05
 944,600 18 18.40 17.90 26,900 183,800 -2.8
02/06/2022
18
 1,450,800 18.60 18.60 18 17,600 280,900 -4.7
01/06/2022
18.60
 984,200 18.65 18.70 18.30 12,200 26,900 -0.3
31/05/2022
18.65
 1,471,400 19.15 19.25 18.55 11,100 209,600 -3.7
30/05/2022
19.15
 1,508,100 18.60 19.20 18.60 9,000 95,300 -1.7
27/05/2022
18.60
 2,084,900 17.85 18.60 17.85 64,900 210,100 -2.7
26/05/2022
17.85
 1,006,800 17.80 18.35 17.70 47,100 45,900 0.0
25/05/2022
17.80
 1,347,800 17.40 17.90 17.10 6,400 135,200 -2.3
24/05/2022
17.40
 1,682,900 17.85 17.85 17 38,100 290,900 -4.4
23/05/2022
17.85
 1,874,700 18.40 18.45 17.70 16,600 100,500 -1.5
20/05/2022
18.40
 967,000 18.35 18.60 18.25 2,700 74,100 -1.3
19/05/2022
18.35
 973,200 18.80 18.80 18.20 20,100 122,600 -1.9
18/05/2022
18.80
 1,136,000 19.20 19.50 18.80 24,600 88,800 -1.2
17/05/2022
19.20
 1,721,500 18.10 19.35 17.80 25,400 60,500 -0.7
16/05/2022
18.10
 1,226,600 17.75 18.90 17.85 49,700 95,200 -0.8
13/05/2022
17.75
 1,721,500 19 19.10 17.70 30,900 31,600 -0.0
12/05/2022
19
 1,320,300 20.30 20.30 19 26,700 63,400 -0.7
11/05/2022
20.30
 682,100 20.10 20.50 20.05 36,800 2,800 0.7
10/05/2022
20.10
 965,000 19.55 20.10 18.60 55,800 24,800 0.6
09/05/2022
19.55
 2,926,600 21 21 19.55 62,300 34,200 0.5
06/05/2022
21
 1,179,000 21.95 21.95 21 3,500 65,300 -1.3
05/05/2022
21.95
 880,200 22.30 22.65 21.65 12,000 66,800 -1.2
04/05/2022
22.30
 1,341,900 21.75 22.80 21.75 5,200 17,100 -0.3
29/04/2022
21.75
 1,417,400 21.70 21.80 21.55 24,600 23,500 0.0
28/04/2022
21.70
 934,200 21.85 22 21.55 6,400 65,700 -1.3
27/04/2022
21.85
 717,100 21.50 21.85 21.15 8,600 25,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |