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

28.10
0.65
(2.37%)
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)
13/09/2021
26.80
 3,733,800 25.05 26.80 25.10 548,300 68,200 12.7
10/09/2021
25.05
 3,492,400 23.95 25.45 24.60 459,000 30,500 10.7
09/09/2021
23.95
 2,369,400 22.40 23.95 22.45 4,800 30,000 -0.6
08/09/2021
22.40
 1,438,400 22.10 22.80 22 21,000 42,600 -0.5
07/09/2021
22.10
 1,483,900 21.55 22.20 21.60 5,900 23,100 -0.4
06/09/2021
21.55
 1,082,900 20.95 21.80 20.95 6,700 59,800 -1.1
01/09/2021
20.95
 692,200 21.10 21.10 20.60 8,900 1,200 0.2
31/08/2021
21.10
 586,800 21.50 21.50 21 6,800 13,600 -0.1
30/08/2021
21.50
 680,000 21.15 21.70 21.15 133,150 119,150 0.3
27/08/2021
21.15
 346,200 21.20 21.20 20.90 7,100 2,100 0.1
26/08/2021
21.20
 352,800 21.15 21.30 21.10 40,600 23,200 0.4
25/08/2021
21.15
 432,700 20.40 21.15 20.45 37,700 400 0.8
24/08/2021
20.40
 489,100 20.55 20.60 20.25 3,900 100 0.1
23/08/2021
20.55
 538,100 20.85 20.85 20.50 4,800 3,000 0.0
20/08/2021
20.85
 774,300 21.25 21.25 20.80 24,200 26,400 -0.0
19/08/2021
21.25
 467,300 21.30 21.30 21.10 2,500 27,600 -0.5
18/08/2021
21.30
 564,100 21.40 21.40 21.20 1,600 8,800 -0.2
17/08/2021
21.40
 440,200 21.50 21.55 21.40 400 4,100 -0.1
16/08/2021
21.50
 590,000 21.55 21.55 21.30 34,600 4,300 0.7
13/08/2021
21.55
 573,600 21.70 21.95 21.50 1,000 9,500 -0.2
12/08/2021
21.70
 473,500 21.80 21.95 21.60 3,200 1,500 0.0
11/08/2021
21.80
 897,600 21.50 22.10 21.40 8,400 1,500 0.1
10/08/2021
21.50
 597,000 21.35 21.50 21.30 900 5,500 -0.1
09/08/2021
21.35
 788,200 21.70 21.70 21.25 16,300 40,500 -0.5
06/08/2021
21.70
 805,600 21.65 21.95 21.60 30,000 100 0.7
05/08/2021
21.65
 1,013,400 21.80 21.80 21.20 6,000 57,700 -1.1
04/08/2021
21.80
 946,800 22.25 22.25 21.80 3,100 269,700 -5.9
03/08/2021
22.25
 787,600 22.75 22.80 22.10 12,200 1,400 0.2
02/08/2021
22.75
 2,559,800 21.50 23 22 32,400 6,000 0.6
30/07/2021
21.50
 412,300 20.10 21.50 21.50 5,000 1,800 0.1
29/07/2021: Quyền mua cổ phiếu: 100/56.40592 Giá: 10 (Volume + 56.41%, Ratio=0.56)
29/07/2021
20.10
 505,600 18.82 20.10 19.80 5,000 1,000 0.1
28/07/2021
18.82
 1,268,800 19.10 19.10 18.66 14,000 404,200 -9.3
27/07/2021
19.10
 784,000 19.02 19.22 19.02 2,000 467,200 -11.2
26/07/2021
19.02
 652,900 19.38 19.38 18.98 14,800 248,600 -5.6
23/07/2021
19.38
 668,500 19.93 19.93 19.38 19,300 317,500 -7.3
22/07/2021
19.93
 264,600 19.77 20.01 19.77 2,100 69,100 -1.7
21/07/2021
19.77
 268,200 19.38 19.89 19.46 5,600 2,100 0.1
20/07/2021
19.38
 358,300 18.98 19.42 19.02 22,800 10,200 0.3
19/07/2021
18.98
 810,100 20.17 20.17 18.90 32,400 61,400 -0.7
16/07/2021
20.17
 457,600 20.52 20.60 20.17 9,900 110,000 -2.6
15/07/2021
20.52
 241,400 20.33 20.56 20.37 8,300 9,000 -0.0
14/07/2021
20.33
 398,900 20.21 20.96 20.21 16,900 4,500 0.3
13/07/2021
20.21
 388,200 19.69 20.40 19.85 24,600 18,800 0.1
12/07/2021
19.69
 871,000 20.64 20.64 19.38 30,600 13,100 0.4
09/07/2021
20.64
 539,700 20.80 20.80 20.48 26,000 28,300 -0.1
08/07/2021
20.80
 457,700 20.60 21.12 20.60 4,200 10,300 -0.2
07/07/2021
20.60
 725,600 20.96 20.96 20.17 32,200 15,300 0.4
06/07/2021
20.96
 702,100 21.35 21.39 20.96 11,700 52,200 -1.1
05/07/2021
21.35
 693,700 21.67 21.67 21.27 9,600 14,100 -0.1
02/07/2021
21.67
 532,100 21.83 21.83 21.51 97,700 10,600 2.4
01/07/2021
21.83
 504,600 21.83 21.87 21.55 142,300 27,600 3.2
30/06/2021
21.83
 573,500 21.87 21.87 21.67 189,600 68,100 3.4
29/06/2021
21.87
 1,026,500 21.51 21.91 21.43 34,300 37,400 -0.1
28/06/2021
21.51
 575,800 21.55 21.79 21.43 79,600 15,900 1.7
25/06/2021
21.55
 448,900 21.47 21.71 21.47 51,900 28,500 0.6
24/06/2021
21.47
 747,300 21.51 21.75 21.35 56,600 12,100 1.2
23/06/2021
21.51
 693,800 21.79 21.79 21.43 35,800 24,200 0.3
22/06/2021
21.79
 1,071,800 21.91 22.38 21.79 8,700 46,300 -1.0
21/06/2021
21.91
 1,281,500 21.43 22.14 21.20 24,100 64,300 -1.1
18/06/2021
21.43
 1,107,900 21.27 21.67 21.04 31,000 35,900 -0.1
17/06/2021
21.27
 1,447,800 21.79 21.79 20.64 95,500 177,600 -2.2
16/06/2021
21.79
 1,255,600 22.18 22.22 21.75 35,500 159,200 -3.4
15/06/2021
22.18
 872,200 22.14 22.38 22.11 22,000 141,000 -3.3
14/06/2021
22.14
 1,260,700 22.54 22.70 22.07 77,700 12,000 1.9
11/06/2021
22.54
 1,465,900 21.35 22.54 20.96 76,200 6,000 1.9
10/06/2021
21.35
 648,800 21.63 21.63 21.27 21,300 55,200 -0.9
09/06/2021
21.63
 1,021,800 21.43 21.63 21.35 79,700 25,500 1.5
08/06/2021
21.43
 1,617,100 21.04 21.75 21.20 107,800 32,400 2.1
07/06/2021
21.04
 1,276,500 21.04 21.12 20.84 74,800 22,900 1.4
04/06/2021
21.04
 863,700 21.35 21.35 20.92 20,700 182,500 -4.3
03/06/2021
21.35
 1,146,200 21.67 21.71 21.20 117,900 37,500 2.2
02/06/2021
21.67
 1,603,400 20.29 21.67 20.17 91,700 54,000 1.0
01/06/2021
20.29
 750,100 20.44 20.44 20.25 8,200 24,100 -0.4
31/05/2021
20.44
 707,200 20.72 20.72 20.40 27,200 60,900 -0.9
28/05/2021
20.72
 493,800 20.64 20.88 20.60 18,300 1,200 0.4
27/05/2021
20.64
 572,900 20.96 20.96 20.56 5,800 45,800 -1.1
26/05/2021
20.96
 625,600 21.12 21.27 20.72 12,300 46,900 -0.9
25/05/2021
21.12
 579,300 21.31 21.35 21.00 14,900 0 0.4
24/05/2021
21.31
 631,600 21.16 21.75 21.16 19,600 58,700 -1.1
21/05/2021
21.16
 1,103,900 20.48 21.31 20.17 16,600 105,200 -2.3
20/05/2021
20.48
 1,289,500 21.12 21.35 20.40 17,400 50,900 -0.9
19/05/2021
21.12
 698,600 21.43 21.83 21.08 14,900 80,500 -1.8
18/05/2021
21.43
 555,900 21.63 21.67 21.39 1,300 27,000 -0.7
17/05/2021
21.63
 468,800 21.59 21.91 21.51 8,600 0 0.2
14/05/2021
21.59
 925,400 21.59 21.75 21.43 8,300 467,200 -12.5
13/05/2021
21.59
 627,100 22.07 22.11 21.35 8,400 24,500 -0.4
12/05/2021
22.07
 432,100 21.83 22.14 21.75 20,800 1,500 0.5
11/05/2021
21.83
 768,900 21.04 22.07 21.35 44,300 600 1.2
10/05/2021
21.04
 1,107,600 21.51 21.51 20.96 45,600 5,400 1.1
07/05/2021
21.51
 1,021,800 21.99 21.99 21.35 19,600 6,300 0.4
06/05/2021
21.99
 637,400 22.14 22.54 21.99 21,300 103,600 -2.3
05/05/2021
22.14
 693,200 21.59 22.14 21.91 18,800 11,900 0.2
04/05/2021
21.59
 1,477,900 22.94 22.94 21.35 33,800 70,500 -1.0
29/04/2021
22.94
 466,300 22.78 23.09 22.78 3,000 9,000 -0.2
28/04/2021
22.78
 528,100 22.74 22.94 22.54 40,700 76,500 -1.0
27/04/2021
22.74
 790,800 22.78 22.86 22.22 72,000 16,100 1.6
26/04/2021
22.78
 1,106,400 23.88 23.88 22.22 28,600 69,100 -1.2
23/04/2021
23.88
 860,800 23.88 23.88 23.41 34,400 18,800 0.5
22/04/2021
23.88
 1,080,800 24.68 24.68 23.88 11,000 103,500 -2.9
20/04/2021
24.68
 796,300 24.48 24.87 24.32 4,000 67,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |