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

21.90
0.10
(0.46%)
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)
26/04/2022
21.50
 1,797,200 20.70 21.50 20 185,700 9,300 3.7
25/04/2022
20.70
 1,980,600 21.90 22.40 20.70 50,200 64,700 -0.4
22/04/2022
21.90
 2,540,300 22.30 23 21.75 49,200 84,200 -0.8
21/04/2022
22.30
 2,011,800 22.55 22.55 21.30 54,700 4,200 1.1
20/04/2022
22.55
 1,727,300 22.30 22.85 22.30 102,300 12,000 2.0
19/04/2022
22.30
 1,727,700 22.55 23 22.20 72,800 39,600 0.8
18/04/2022
22.55
 2,324,400 23.40 23.40 22.45 30,800 10,600 0.5
15/04/2022
23.40
 1,619,000 24 24.10 23.40 9,700 53,900 -1.1
14/04/2022
24
 995,000 23.85 24.40 23.90 1,800 0 0.0
13/04/2022
23.85
 1,763,900 24 24.25 23.40 1,900 10,000 -0.2
12/04/2022
24
 1,663,900 24.10 24.50 24 1,900 84,700 -2.0
08/04/2022
24.10
 2,567,100 24.70 24.85 24.05 22,000 79,800 -1.4
07/04/2022
24.70
 1,458,500 24.95 25 24.70 4,300 66,700 -1.6
06/04/2022
24.95
 1,382,700 25.20 25.20 24.90 16,400 19,200 -0.1
05/04/2022
25.20
 1,914,600 24.90 25.50 24.85 8,400 7,900 0.0
04/04/2022
24.90
 2,564,000 25.05 25.05 24.65 23,200 13,400 0.2
01/04/2022
25.05
 1,926,000 24.90 25.25 24.65 239,400 49,400 4.8
31/03/2022
24.90
 1,322,000 24.90 25.10 24.85 20,200 34,900 -0.4
30/03/2022
24.90
 2,364,300 25.10 25.30 24.90 35,600 1,000 0.9
29/03/2022
25.10
 2,584,900 24.95 25.35 24.85 52,400 15,800 0.9
28/03/2022
24.95
 3,047,000 25.35 25.35 24.70 19,900 192,100 -4.3
25/03/2022
25.35
 1,600,300 25.45 25.70 25.35 36,100 30,600 0.1
24/03/2022
25.45
 3,041,300 25.20 25.70 25.05 13,500 12,500 0.0
23/03/2022
25.20
 2,079,400 25.30 25.35 25.15 8,700 112,000 -2.6
22/03/2022
25.30
 1,830,700 25.20 25.65 25.05 11,400 700 0.3
21/03/2022
25.20
 2,922,400 25.35 25.35 25.05 9,500 3,800 0.1
18/03/2022
25.35
 2,556,500 25.60 25.85 25.30 99,000 100 2.5
17/03/2022
25.60
 2,675,900 25.70 25.95 25 71,900 3,800 1.7
16/03/2022
25.70
 4,013,300 26.15 26.60 25.70 75,700 21,400 1.4
15/03/2022
26.15
 3,315,400 26.15 26.70 26.10 11,600 1,400 0.3
14/03/2022
26.15
 5,080,600 25.80 26.50 25.60 24,200 57,100 -0.9
11/03/2022
25.80
 3,302,400 26.20 26.20 25.70 34,600 26,700 0.2
10/03/2022
26.20
 5,220,700 25 26.50 25.20 62,400 25,200 0.9
09/03/2022
25
 1,877,100 25.20 25.50 24.80 20,700 24,600 -0.1
08/03/2022
25.20
 3,556,300 24.90 25.80 24.55 6,500 98,400 -2.3
07/03/2022
24.90
 3,002,100 25.40 25.40 24.85 25,900 77,600 -1.3
04/03/2022
25.40
 2,181,900 25 25.75 25 49,900 7,500 1.1
03/03/2022
25
 3,149,000 25 25.20 24.80 12,000 27,000 -0.4
02/03/2022
25
 3,082,400 25.40 25.40 24.95 19,000 300 0.5
01/03/2022
25.40
 3,286,200 25.35 25.50 25.05 60,000 92,200 -0.8
28/02/2022
25.35
 2,599,200 25.90 25.90 25 39,000 12,300 0.7
25/02/2022
25.90
 2,367,700 25.65 26.20 25.75 323,200 5,200 8.3
24/02/2022
25.65
 7,196,700 26.25 26.35 25 207,300 89,200 3.1
23/02/2022
26.25
 3,076,300 26.10 26.60 25.95 150,600 15,400 3.5
22/02/2022
26.10
 5,663,400 26.80 26.80 26 64,500 42,000 0.6
21/02/2022
26.80
 4,712,600 27.30 27.30 26.80 136,200 63,400 2.0
18/02/2022
27.30
 6,504,800 26.80 27.35 26.50 256,600 40,800 5.8
17/02/2022
26.80
 7,745,200 26.35 27.50 26.15 188,200 42,000 3.9
16/02/2022
26.35
 3,865,200 26.25 26.50 26.15 6,500 28,000 -0.6
15/02/2022
26.25
 4,059,500 26.40 26.50 25.80 105,700 9,700 2.5
14/02/2022
26.40
 7,858,800 26.20 27.30 26.40 38,800 52,900 -0.4
11/02/2022
26.20
 6,889,400 26.40 26.50 25.75 21,100 26,100 -0.1
10/02/2022
26.40
 7,410,000 26.25 26.80 26.20 144,800 92,600 1.4
09/02/2022
26.25
 5,478,100 26 26.50 25.90 252,000 29,000 5.8
08/02/2022
26
 9,015,000 26 27.30 25.75 435,200 22,300 10.8
07/02/2022
26
 11,637,900 24.30 26 25.30 189,900 2,496,700 -60.0
28/01/2022
24.30
 3,385,600 24 24.60 23.90 27,900 8,400 0.5
27/01/2022
24
 3,012,200 24.10 24.20 23.80 115,600 33,600 2.0
26/01/2022
24.10
 5,819,400 23.35 24.20 23.60 240,200 335,600 -2.7
25/01/2022
23.35
 2,913,000 22.80 23.40 22.90 131,400 35,900 2.2
24/01/2022
22.80
 2,579,000 22.70 23.50 22.75 140,700 16,200 2.9
21/01/2022
22.70
 1,163,900 22.75 22.80 22.65 44,500 0 1.0
20/01/2022
22.75
 850,700 22.70 22.80 22.45 163,700 1,100 3.7
19/01/2022
22.70
 1,050,700 22.95 23 22.60 140,600 2,500 3.1
18/01/2022
22.95
 1,544,300 23.15 23.15 22.70 147,900 900 3.4
17/01/2022
23.15
 1,156,700 22.70 23.50 22.70 401,100 12,300 9.0
14/01/2022
22.70
 1,433,700 22.65 22.70 22.20 107,200 21,100 1.9
13/01/2022
22.65
 1,427,600 22.95 22.95 22.60 5,600 1,000 0.1
12/01/2022
22.95
 1,593,700 23.05 23.10 22.60 100,800 16,700 1.9
11/01/2022
23.05
 1,685,900 23.20 23.30 22.90 373,900 23,000 8.2
10/01/2022
23.20
 3,188,800 22.65 24 22.75 14,800 33,800 -0.1
07/01/2022
22.65
 2,127,400 22.85 22.85 22.60 15,500 7,100 0.2
06/01/2022
22.85
 2,466,400 23.10 23.10 22.80 23,600 26,200 -0.1
05/01/2022
23.10
 2,256,200 23.30 23.40 23.10 124,200 43,600 1.9
04/01/2022
23.30
 1,832,000 23.15 23.50 23.15 5,700 2,500 0.1
31/12/2021
23.15
 2,083,300 23.20 23.25 23 12,300 200 0.3
30/12/2021
23.20
 1,628,200 23.20 23.35 23.15 106,300 0 2.5
29/12/2021
23.20
 1,051,900 23.10 23.30 23.10 98,500 24,200 1.7
28/12/2021
23.10
 1,845,500 23.35 23.55 23.10 69,000 5,000 1.5
27/12/2021
23.35
 1,268,000 23.30 23.75 23.20 1,000 19,400 -0.4
24/12/2021
23.30
 1,326,800 23.10 23.45 23.15 85,800 14,800 1.7
23/12/2021
23.10
 2,447,700 23.10 23.50 23 93,700 19,400 1.7
22/12/2021
23.10
 2,190,000 23.35 23.60 23.10 116,500 54,700 1.4
21/12/2021
23.35
 1,995,400 23.70 23.70 23.10 97,600 2,700 2.2
20/12/2021
23.70
 2,121,700 23.45 23.70 23 108,600 11,000 2.3
17/12/2021
23.45
 2,654,800 23.35 23.85 23.05 61,400 64,300 -0.1
16/12/2021
23.35
 5,399,700 24.30 24.55 23.35 157,800 43,700 2.7
15/12/2021
24.30
 2,899,900 24.95 24.95 24.10 29,100 14,000 0.4
14/12/2021
24.95
 4,842,100 24.90 25.30 24.20 42,300 10,300 0.8
13/12/2021
24.90
 8,010,400 23.60 25 24.10 155,000 20,600 3.3
10/12/2021
23.60
 4,189,400 22.90 24.45 23 22,300 17,400 0.1
09/12/2021
22.90
 1,069,700 22.95 23.10 22.75 60,200 4,000 1.3
08/12/2021
22.95
 2,014,400 22.20 23.50 22.45 8,600 49,200 -0.9
07/12/2021
22.20
 1,328,900 22.05 22.45 22 18,800 10,000 0.2
06/12/2021
22.05
 2,759,600 22.80 22.80 22 58,800 52,400 0.1
03/12/2021
22.80
 2,173,400 22.90 23.05 22.80 512,400 20,500 11.3
02/12/2021
22.90
 1,797,000 23.05 23.10 22.90 27,500 123,000 -2.2
01/12/2021
23.05
 2,435,200 23 23.30 22.80 547,200 23,200 12.0
30/11/2021
23
 2,663,100 23.15 23.50 23 20,600 11,900 0.2
29/11/2021
23.15
 3,961,300 23.85 23.85 22.70 1,078,300 110,200 22.3

Chính sách bảo mật | Điều khoản sử dụng |