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

28.40
-0.80
(-2.74%)
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
(2024-12-04) 		2.20 8.15% 55,872,500 134,354 1.7
26.15
30.45
28.40
2 tháng
(2024-11-04) 		7.60 35.19% 123,294,700 1,482,938 36.9
21.60
30.45
28.40
3 tháng
(2024-10-07) 		8.85 43.49% 148,697,700 3,258,738 76.0
20.30
30.45
28.40
6 tháng
(2024-07-08) 		-6.40 -17.98% 364,379,400 8,066,838 111.3
19.05
35.60
28.40
12 tháng
(2024-01-09) 		16.65 132.67% 689,345,400 19,892,963 378.2
12.30
36.35
28.40
24 tháng
(2023-01-16) 		14.95 104.91% 962,875,900 19,717,037 376.0
10.20
36.35
28.40
36 tháng
(2022-01-19) 		6.50 28.63% 1,417,250,600 17,028,732 324.3
8.61
36.35
28.40
60 tháng
(2020-01-30) 		5.04 20.85% 2,001,470,190 6,609,992 90.9
8.61
36.35
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
28.40
 1,807,700 29.20 29.20 28.25 6,121 93,600 -2.5
02/01/2025
29.20
 2,545,100 28.90 29.70 28.90 21,500 121,700 -3.0
31/12/2024
28.65
 1,399,700 28.50 28.65 28 0 43,400 -1.2
30/12/2024
28.50
 1,278,100 30 30 28.50 5,400 53,100 -1.4
27/12/2024
29
 1,753,000 29.50 29.50 28.40 130,000 41,800 2.6
26/12/2024
29
 2,531,500 28.65 29.20 28.45 304,100 258,050 1.3
25/12/2024
28.65
 5,604,900 30 30.15 28.50 1,000 217,800 -6.3
24/12/2024
29.80
 2,592,400 30.35 30.50 29.60 7,300 66,750 -1.8
23/12/2024
30.45
 4,290,700 29.30 31.35 29.30 1,000 305,100 -9.3
20/12/2024
29.30
 6,492,000 27.70 29.30 27.50 359,900 122,500 6.6
19/12/2024
27.40
 1,941,700 27.35 27.50 27.05 200 82,000 -2.2
18/12/2024
27.40
 1,771,100 27.10 27.50 26.70 180,000 91,951 2.4
17/12/2024
27.05
 1,264,800 27.35 27.60 27 0 89,646 -2.5
16/12/2024
27.35
 2,057,500 26.50 27.45 26.50 208,200 27,900 4.9
13/12/2024
26.50
 1,307,300 26.80 27 26.45 100 64,900 -1.7
12/12/2024
26.80
 2,021,500 27.30 27.50 26.65 93,500 169,268 -2.1
11/12/2024
27.30
 2,241,700 27.90 28 27.15 349,900 234,300 3.2
10/12/2024
27.70
 2,758,700 27.20 28.15 27.20 85,200 14,400 2.0
09/12/2024
27.20
 2,253,400 26.20 27.30 26.20 14,400 189,200 -4.7
06/12/2024
26.20
 2,144,200 26.15 26.50 25.70 257,600 6,081 6.5
05/12/2024
26.15
 4,744,600 27.45 27.70 26.15 185,500 149,600 0.9
04/12/2024
27
 2,878,600 27.55 27.65 26.50 283,900 4,900 7.6
03/12/2024
27.55
 3,093,000 28.05 28.45 27.55 214,500 154,000 1.7
02/12/2024
28.05
 2,976,500 28.70 28.90 27.80 316,400 43,000 7.7
29/11/2024
27.90
 2,766,300 27.50 28.20 27.40 331,200 25,600 8.5
28/11/2024
27.40
 1,405,300 27.90 28.50 27.25 16,200 43,800 -0.8
27/11/2024
27.35
 1,694,900 27.40 27.80 27.20 74,900 23,421 1.4
26/11/2024
27.35
 3,890,200 28.10 29.20 27.20 53,200 63,258 -0.3
25/11/2024
28.10
 3,321,300 27.40 28.60 27.40 38,500 143,305 -3.0
22/11/2024
27.45
 3,711,200 26.80 28.40 26.70 183,400 197,484 -0.4
21/11/2024
26.55
 3,980,200 25.60 26.75 25.55 90,700 47,800 1.1
20/11/2024
25.55
 3,020,200 24.90 25.75 24.80 590,900 45,400 13.8
19/11/2024
24.75
 3,283,500 25.80 26.80 24.60 78,200 26,300 1.3
18/11/2024
25.60
 2,078,800 25 26.30 24.30 42,900 22,100 0.5
15/11/2024
25.60
 2,632,500 25.60 26.10 24.50 84,800 83,500 0.0
14/11/2024
26.25
 3,981,700 26 27.40 25.45 39,800 49,500 -0.3
13/11/2024
26
 3,570,000 25.05 26 24.50 35,800 7,148 0.7
12/11/2024
25.25
 3,268,200 25.85 26.50 25.05 74,100 5,700 1.7
11/11/2024
25.85
 3,600,200 24.80 26 24.80 185,200 154,000 0.8
08/11/2024
24.80
 6,071,700 23.20 24.85 23.20 58,300 52,800 0.1
07/11/2024
23.25
 3,147,800 22.80 23.70 22.70 3,100 9,400 -0.1
06/11/2024
22.55
 2,089,200 22.90 23.50 22.40 0 0 0
05/11/2024
22.80
 2,143,600 21.60 22.85 21.60 19,400 3,200 0.4
04/11/2024
21.60
 1,695,900 21.50 22.50 21 72,900 55,100 0.4
01/11/2024
22.50
 2,025,000 23.35 23.35 22 20,000 65,900 -1.0
31/10/2024
23.25
 4,046,400 22.35 23.45 22.30 1,042,700 21,400 23.3
30/10/2024
22.35
 2,851,800 22 22.95 21.90 4,900 88,200 -1.9
29/10/2024
22
 3,878,800 20.60 22 20.60 7,100 16,500 -0.2
28/10/2024
20.60
 362,100 20.30 20.70 20.30 800 11,600 -0.2
25/10/2024
20.30
 742,800 20.50 20.55 20.30 6,000 17,000 -0.2
24/10/2024
20.50
 446,600 20.55 20.70 20.45 13,900 18,500 -0.1
23/10/2024
20.60
 339,800 20.50 20.75 20.50 10,300 13,900 -0.1
22/10/2024
20.70
 750,400 20.70 20.90 20.60 160,500 9,200 3.1
21/10/2024
20.75
 801,400 20.60 20.90 20.50 224,400 10,300 4.4
18/10/2024
20.70
 623,700 20.60 20.95 20.60 143,300 800 3.0
17/10/2024
20.60
 1,066,900 20.60 20.80 20.25 117,200 202,300 -1.7
16/10/2024
20.55
 640,400 20.60 20.85 20.50 0 55,100 -1.1
15/10/2024
20.60
 940,000 20.95 20.95 20.60 2,700 196,200 -4.0
14/10/2024
20.95
 717,100 21 21.20 20.80 9,100 32,300 -0.5
11/10/2024
21
 1,060,100 21.15 21.45 21 71,700 2,600 1.5
10/10/2024
21.15
 950,200 21.10 21.45 21.05 162,300 17,900 3.1
09/10/2024
21.05
 1,517,900 20.45 21.20 19.10 603,400 8,000 12.5
08/10/2024
20.40
 544,100 20.35 20.60 20.30 4,300 20,900 -0.3
07/10/2024
20.35
 1,097,500 20.35 20.80 20.35 2,200 22,400 -0.4
04/10/2024
20.35
 908,800 20.50 20.80 20.20 1,500 48,200 -1.0
03/10/2024
20.50
 1,757,500 21.05 21.10 20.40 0 71,200 -1.5
02/10/2024
20.95
 1,454,100 21.20 21.20 20.95 3,400 105,300 -2.1
01/10/2024
21.20
 874,900 21.50 21.80 21.05 42,200 60,600 -0.4
30/09/2024
21.05
 841,500 21.45 21.50 21 27,300 147,200 -2.5
27/09/2024
21.45
 1,796,300 21.30 21.50 21.15 1,279,500 65,000 26.0
26/09/2024
21.25
 1,441,600 21.70 21.75 21.20 19,700 261,200 -5.1
25/09/2024
21.70
 1,707,400 21.55 21.75 21.40 1,226,400 35,300 25.8
24/09/2024
21.30
 599,800 21.20 21.30 21.15 0 55,700 -1.2
23/09/2024
21.20
 1,235,000 21.75 21.75 21.10 1,600 284,900 -6.0
20/09/2024
21.75
 1,208,800 21.80 22.15 21.45 538,600 71,700 10.2
19/09/2024
21.80
 933,800 21.90 21.90 21.55 278,900 18,000 5.7
18/09/2024
21.90
 3,178,400 20.95 22.05 20.95 1,576,900 50,500 33.0
17/09/2024
20.90
 828,200 20.65 20.90 20.40 130,800 16,000 2.4
16/09/2024
20.65
 805,800 20.85 20.85 20 557,500 30,500 10.9
13/09/2024
20.90
 917,900 20.10 21.10 20.10 593,700 15,900 12.1
12/09/2024
20.75
 434,500 21 21.20 20.50 10,700 53,600 -0.9
11/09/2024
20.80
 1,135,400 20.35 21.05 19.95 431,300 53,800 7.8
10/09/2024
20.35
 1,515,300 20.65 20.90 20 32,200 340,500 -6.3
09/09/2024
20.75
 1,725,300 21.30 21.40 20.50 0 0 0
06/09/2024
21.30
 1,073,800 21.50 21.50 21 4,000 173,800 -3.6
05/09/2024
21.50
 1,884,400 21.50 21.85 21.10 597,900 243,200 7.6
04/09/2024
21.50
 1,738,400 21.90 21.90 21.10 74,900 519,000 -9.5
30/08/2024
22.10
 2,857,000 21.50 22.35 21.35 1,126,300 38,700 23.9
29/08/2024
21.40
 1,752,300 21.30 21.50 21.25 762,100 54,300 15.1
28/08/2024
21.30
 1,615,200 20.75 21.40 20.65 171,600 189,200 -0.4
27/08/2024
20.80
 1,426,500 21.10 21.30 20.60 35,500 67,200 -0.7
26/08/2024
21.10
 2,106,200 21.10 21.90 20.35 115,600 191,300 -1.6
23/08/2024
21.85
 1,889,100 22.05 22.05 21.20 517,400 271,800 5.4
22/08/2024
22.05
 1,482,700 22 22.50 21.80 159,900 266,100 -2.4
21/08/2024
22
 1,944,000 22.15 22.40 21.80 149,000 460,800 -6.9
20/08/2024
22.15
 5,309,000 21 22.55 20.80 1,742,300 436,100 28.5
19/08/2024
21.10
 2,053,800 21.40 21.95 21 26,300 276,600 -5.3
16/08/2024
21.40
 3,155,500 21 21.70 21 176,700 168,500 0.1
15/08/2024
20.30
 1,389,900 20.65 20.65 19.85 141,700 135,900 0.1
14/08/2024
20.65
 2,248,400 20.85 21 20.30 83,100 61,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |