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

27.45
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
(2024-10-23) 		6.85 33.25% 62,968,000 1,652,768 39.6
20.30
27.45
27.45
2 tháng
(2024-09-23) 		6.25 29.48% 86,294,600 4,042,868 90.9
20.30
27.45
27.45
3 tháng
(2024-08-26) 		6.35 30.09% 113,431,800 8,954,168 196.6
20.30
27.45
27.45
6 tháng
(2024-05-27) 		2.30 9.15% 440,588,200 9,850,649 166.5
19.05
36.35
27.45
12 tháng
(2023-11-28) 		16.10 141.85% 633,810,000 18,891,193 357.5
10.70
36.35
27.45
24 tháng
(2022-12-05) 		16.40 148.42% 954,141,400 18,970,426 358.2
10.20
36.35
27.45
36 tháng
(2021-12-08) 		4.50 19.61% 1,411,982,200 18,429,062 356.3
8.61
36.35
27.45
60 tháng
(2019-12-19) 		0.40 1.48% 1,931,331,190 6,366,192 88.7
8.61
36.35
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
9.38
 634,900 9.35 9.70 9.25 33,633 24,300 0.1
21/11/2022
9.35
 658,300 9.30 9.50 9.31 35,664 11,100 0.2
18/11/2022
9.30
 624,600 9.42 9.42 9 44,100 33,400 0.1
17/11/2022
9.42
 551,800 9.21 9.70 9.31 25,600 46,600 -0.2
16/11/2022
9.21
 1,520,100 8.61 9.21 8.01 118,900 6,300 1.0
15/11/2022
8.61
 1,483,500 9.25 9.25 8.61 37,310 20,971 0.1
14/11/2022
9.25
 818,700 9.90 9.90 9.25 85,010 46,967 0.4
11/11/2022
9.90
 382,600 9.76 10.15 9.90 3,600 23,200 -0.2
10/11/2022
9.76
 791,900 10.40 10.50 9.76 9,300 22,800 -0.1
09/11/2022
10.40
 623,400 10.25 10.50 10.30 9,300 3,080 0.1
08/11/2022
10.25
 544,400 10.10 10.30 10.10 24,914 1,862 0.2
07/11/2022
10.10
 670,300 10.70 10.70 10.10 200 62,564 -0.6
04/11/2022
10.70
 541,800 10.85 10.90 10.50 13,000 16,100 -0.0
03/11/2022
10.85
 344,100 10.90 11 10.80 7,700 10,000 -0.0
02/11/2022
10.90
 400,100 10.90 11.15 10.90 6,318 15,000 -0.1
01/11/2022
10.90
 519,000 10.80 11.15 10.90 728 1,500 -0.0
31/10/2022
10.80
 478,800 10.75 11 10.60 400 23,892 -0.3
28/10/2022
10.75
 497,000 10.85 11.15 10.75 6,900 100 0.1
27/10/2022
10.85
 706,600 10.55 10.85 10.55 24,600 25,900 -0.0
26/10/2022
10.55
 437,900 10.55 10.90 10.50 12,500 19,500 -0.1
25/10/2022
10.55
 771,900 10.55 11 10 76,800 0 0.8
24/10/2022
10.55
 840,100 11.15 11.25 10.45 8,200 2,400 0.1
21/10/2022
11.15
 730,700 11.70 11.70 11.10 4,200 25,300 -0.2
20/10/2022
11.70
 453,500 11.80 11.80 11.60 6,100 19,200 -0.2
19/10/2022
11.80
 708,500 11.65 11.90 11.60 7,700 18,700 -0.1
18/10/2022
11.65
 572,700 11.45 11.75 11.45 500 1,000 -0.0
17/10/2022
11.45
 410,700 11.65 11.70 11.30 400 21,500 -0.2
14/10/2022
11.65
 630,300 11.60 11.80 11.50 73,300 900 0.8
13/10/2022
11.60
 422,900 11.40 11.80 11.40 5,700 30,000 -0.3
12/10/2022
11.40
 692,700 11 11.55 11.10 74,300 24,500 0.6
11/10/2022
11
 625,000 11.25 11.45 11 16,480 10,208 0.1
10/10/2022
11.25
 890,000 11.35 11.35 10.80 110,400 65,300 0.5
07/10/2022
11.35
 1,816,600 12.20 12.20 11.35 52,400 3,600 0.6
06/10/2022
12.20
 633,800 12.60 12.80 12.20 32,900 8,300 0.3
05/10/2022
12.60
 608,100 12.40 12.75 12.50 59,830 35,100 0.3
04/10/2022
12.40
 775,400 12.50 13 12.35 72,400 47,200 0.3
03/10/2022
12.50
 890,700 13.35 13.35 12.50 24,300 1,400 0.3
30/09/2022
13.35
 1,111,200 13.60 13.60 12.80 29,300 30,000 -0.0
29/09/2022
13.60
 554,400 13.65 13.90 13.60 13,600 6,410 0.1
28/09/2022
13.65
 898,500 14.05 14.15 13.65 16,300 17,670 -0.0
27/09/2022
14.05
 645,700 14.25 14.40 14.05 14,000 29,500 -0.2
26/09/2022
14.25
 1,365,000 14.60 14.65 14.10 23,000 11,200 0.2
23/09/2022
14.60
 521,000 14.80 14.85 14.60 1,100 21,756 -0.3
22/09/2022
14.80
 617,700 14.65 14.85 14.50 2,310 4,112 -0.0
21/09/2022
14.65
 995,200 14.95 14.95 14.50 12,100 0 0.2
20/09/2022
14.95
 916,800 14.55 14.95 14.60 18,100 25,910 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |