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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |