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

28.15
0.70
(2.55%)
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)
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
26/11/2021
23.85
 3,782,400 23.80 24.40 23.85 26,000 17,100 0.2
25/11/2021
23.80
 3,171,700 23.65 23.80 23.50 513,300 10,200 11.9
24/11/2021
23.65
 3,797,000 23.35 24 23.25 172,600 98,900 1.6
23/11/2021
23.35
 2,245,800 23 23.45 23 40,100 6,200 0.8
22/11/2021
23
 4,234,500 23.45 23.60 22.90 43,200 95,500 -1.2
19/11/2021
23.45
 17,810,300 25.20 25.20 23.45 164,100 136,300 0.7
18/11/2021
25.20
 1,250,100 25.80 25.90 25.10 18,800 2,900 0.4
17/11/2021
25.80
 2,083,200 25.10 26.10 25.50 5,900 21,600 -0.4
16/11/2021
25.10
 1,134,800 24.60 25.70 24.45 10,400 26,400 -0.4
15/11/2021
24.60
 1,337,600 25.05 25.05 24.50 50,300 89,700 -1.0
12/11/2021
25.05
 736,800 24.90 25.15 24.90 3,500 14,600 -0.3
11/11/2021
24.90
 841,400 24.65 25.10 24.50 7,900 0 0.2
10/11/2021
24.65
 820,400 24.80 24.80 24.50 8,200 6,200 0.0
09/11/2021
24.80
 700,000 24.90 24.95 24.50 11,900 1,700 0.3
08/11/2021
24.90
 1,128,800 24.65 25 24.65 105,800 7,300 2.4
05/11/2021
24.65
 902,700 24.15 25 24.15 26,100 147,800 -3.0
04/11/2021
24.15
 1,205,300 22.95 24.55 22.55 2,500 415,300 -9.5
03/11/2021
22.95
 2,071,700 24.60 24.60 22.90 20,900 1,338,900 -30.8
02/11/2021
24.60
 789,600 24.70 24.70 24.40 33,800 3,900 0.7
01/11/2021
24.70
 718,200 24.80 24.80 24.50 3,000 11,500 -0.2
29/10/2021
24.80
 2,089,300 25 25 24.05 30,700 46,300 -0.4
28/10/2021
25
 2,624,300 25.65 25.65 24.95 18,400 70,000 -1.3
27/10/2021
25.65
 750,200 25.80 25.85 25.45 3,600 7,500 -0.1
26/10/2021
25.80
 427,800 25.40 26 25.10 5,600 2,700 0.1
25/10/2021
25.40
 771,800 25.95 25.95 25.40 24,300 31,900 -0.2
22/10/2021
25.95
 683,200 25.95 26.05 25.85 1,000 17,000 -0.4
21/10/2021
25.95
 436,200 25.90 26.20 25.80 2,200 10,600 -0.2
20/10/2021
25.90
 554,500 25.75 26.50 25.70 9,600 3,800 0.2
19/10/2021
25.75
 441,800 25.60 25.80 25.45 5,900 2,400 0.1
18/10/2021
25.60
 999,000 26.05 26.30 25.60 8,400 30,200 -0.6
15/10/2021
26.05
 1,000,600 26.30 26.30 26 5,700 2,400 0.1
14/10/2021
26.30
 757,400 26.45 26.55 26.25 13,000 7,300 0.2
13/10/2021
26.45
 636,900 26.70 26.90 26.40 31,600 100 0.8
12/10/2021
26.70
 1,112,900 27 27.45 26.50 25,100 6,000 0.5
11/10/2021
27
 1,453,400 26.10 27.50 26.50 56,800 10,100 0.7
08/10/2021
26.10
 867,100 25.95 26.20 25.90 13,600 46,200 -0.9
07/10/2021
25.95
 714,700 25.90 26.10 25.65 7,400 43,600 -0.9
06/10/2021
25.90
 768,900 26.20 26.30 25.85 12,400 27,300 -0.4
05/10/2021
26.20
 801,900 25.90 26.50 25.90 9,100 39,700 -0.8
04/10/2021
25.90
 1,019,500 24.90 26 24.90 73,300 15,000 1.5
01/10/2021
24.90
 552,200 25 25 24.50 781,540 801,140 -0.5
30/09/2021
25
 611,200 24.50 25.20 24.50 37,000 57,700 -0.5
29/09/2021
24.50
 941,200 25 25 24.30 6,200 41,400 -0.9
28/09/2021
25
 860,100 25.55 25.70 24.50 36,200 43,900 -0.2
27/09/2021
25.55
 1,128,100 25.90 26.30 25.40 100,800 61,100 1.0
24/09/2021
25.90
 910,000 25.60 26.20 25.40 99,100 7,600 2.4
23/09/2021
25.60
 909,200 25.90 26 25.40 34,900 12,700 0.6
22/09/2021
25.90
 1,005,400 25.40 26 25.50 57,200 54,400 0.1
21/09/2021
25.40
 1,559,800 26.15 26.15 25 27,100 39,800 -0.3
20/09/2021
26.15
 1,535,900 26.75 26.80 26.05 37,700 21,600 0.4
17/09/2021
26.75
 1,237,300 25.50 27.25 25.30 90,100 21,000 1.8
16/09/2021
25.50
 2,737,700 26.80 26.80 25.30 17,400 34,500 -0.4
15/09/2021
26.80
 5,463,200 28.65 30.65 26.80 408,500 148,800 7.7
14/09/2021
28.65
 3,343,700 26.80 28.65 28.55 558,200 34,400 15.0

Chính sách bảo mật | Điều khoản sử dụng |