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

21.80
-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)
18/09/2018
29.38
 366,664 29.00 29.46 28.53 57,800 1,010 2.1
17/09/2018
29.00
 220,310 29.31 29.31 29.00 3,000 0 0.1
14/09/2018
29.31
 398,367 29.15 29.38 29.07 2,500 31,400 -1.1
13/09/2018
29.15
 627,383 29.38 29.85 29.07 3,800 7,600 -0.1
12/09/2018
29.38
 451,697 29.85 30.16 29.38 12,900 11,000 0.1
11/09/2018
29.85
 562,060 29.15 29.85 28.92 136,700 2,200 5.1
10/09/2018
29.15
 269,055 29.23 29.46 29.00 9,400 400 0.3
07/09/2018
29.23
 410,949 28.61 29.31 28.61 5,400 1,100 0.2
06/09/2018
28.61
 1,335,612 29.77 29.85 28.46 56,200 1,500 2.0
05/09/2018
29.77
 762,301 30.16 30.31 29.54 900 2,500 -0.1
04/09/2018
30.16
 554,927 30.78 30.93 29.93 7,900 0 0.3
31/08/2018
30.78
 1,285,058 30.70 31.24 30.62 11,400 9,000 0.1
30/08/2018
30.70
 973,249 30.00 30.70 30.00 6,300 5,400 0.0
29/08/2018
30.00
 541,130 30.08 30.31 29.77 2,230 9,400 -0.3
28/08/2018
30.08
 473,400 30.08 30.39 30.08 2,040 26,200 -0.9
27/08/2018
30.08
 646,227 30.31 30.62 29.93 30,500 90,000 -2.3
24/08/2018
30.31
 950,361 30.16 30.31 29.69 3,400 27,900 -0.9
23/08/2018
30.16
 915,230 30.47 30.62 30.00 6,400 3,450 0.1
22/08/2018
30.47
 889,331 30.93 31.32 30.39 30,820 2,900 1.1
21/08/2018
30.93
 872,740 31.16 31.55 30.54 17,310 100 0.7
20/08/2018
31.16
 1,066,606 30.31 31.70 30.39 67,500 1,300 2.7
17/08/2018
30.31
 902,713 30.39 30.78 30.08 7,200 0 0.3
16/08/2018
30.39
 983,370 29.77 30.47 29.38 75,800 1,500 2.9
15/08/2018
29.77
 1,018,762 30.62 31.32 29.77 15,700 41,700 -1.0
14/08/2018
30.62
 1,869,184 28.53 30.85 28.46 88,200 7,300 3.1
13/08/2018
28.53
 954,940 28.77 29.23 28.46 84,300 295,800 -7.8
10/08/2018
28.77
 545,860 29.07 29.38 28.38 3,000 103,600 -3.7
09/08/2018
29.07
 689,438 29.23 29.77 28.61 15,500 1,100 0.5
08/08/2018
29.23
 570,142 28.07 29.31 28.07 14,000 7,500 0.2
07/08/2018
28.07
 1,030,104 28.84 29.15 27.99 65,400 60,100 0.2
06/08/2018
28.84
 751,215 29.69 29.69 28.77 71,900 400 2.7
03/08/2018
29.69
 761,648 29.85 29.93 29.31 165,400 2,000 6.3
02/08/2018
29.85
 1,424,712 28.84 30.00 28.61 105,500 4,100 3.8
01/08/2018
28.84
 1,255,731 27.99 29.69 27.61 10,020 11,800 -0.1
31/07/2018
27.99
 774,431 28.38 28.38 27.45 59,800 0 2.2
30/07/2018
28.38
 1,140,882 26.60 28.77 26.68 12,218 1,500 0.4
27/07/2018
26.60
 1,455,685 24.90 26.68 24.82 161,500 700 5.4
26/07/2018
24.90
 274,411 24.90 24.90 24.59 87,400 5,000 2.6
25/07/2018
24.90
 522,934 24.67 25.13 24.43 128,100 400 4.1
24/07/2018
24.67
 200,935 24.90 24.90 24.36 14,700 600 0.5
23/07/2018
24.90
 345,836 25.52 25.75 24.90 10,010 1,000 0.3
20/07/2018
25.52
 543,199 25.52 26.14 25.13 7,210 2,500 0.2
19/07/2018
25.52
 426,120 24.90 25.52 24.51 66,500 7,500 1.9
18/07/2018
24.90
 397,237 23.66 24.98 23.51 4,000 500 0.1
17/07/2018
23.66
 253,840 23.51 23.97 23.20 900 5,000 -0.1
16/07/2018
23.51
 145,817 23.66 23.97 23.43 9,000 0 0.3
13/07/2018
23.66
 258,763 23.04 23.74 23.35 70,641 400 2.1
12/07/2018
23.04
 71,290 23.12 23.20 22.81 100 0 0.0
11/07/2018
23.12
 381,772 23.35 23.43 22.97 213,947 400 6.4
10/07/2018
23.35
 113,629 23.12 23.74 23.20 10,000 500 0.3
09/07/2018
23.12
 198,950 23.20 23.74 23.04 14,000 1,000 0.4
06/07/2018
23.20
 583,650 22.58 23.58 21.65 54,100 3,000 1.5
05/07/2018
22.58
 280,098 23.35 23.43 22.42 35,300 10,000 0.7
04/07/2018
23.35
 416,562 23.20 23.51 22.58 83,000 5,700 2.3
03/07/2018
23.20
 315,334 24.36 24.74 22.97 15,610 4,100 0.4
02/07/2018
24.36
 471,629 25.75 25.75 23.97 14,427 0 0.5
29/06/2018
25.75
 270,636 25.83 26.14 25.52 59,300 1,000 1.9
28/06/2018
25.83
 294,530 25.98 26.14 25.59 166,800 7,100 5.4
27/06/2018
25.98
 269,848 26.29 26.45 25.98 154,500 4,000 5.1
26/06/2018
26.29
 118,717 26.60 26.68 25.90 8,900 1,000 0.3
25/06/2018
26.60
 273,398 26.45 26.83 26.29 91,800 2,011 3.1
22/06/2018
26.45
 218,076 25.98 26.45 25.52 90,272 0 3.1
21/06/2018
25.98
 190,473 26.52 26.52 25.83 27,800 1,000 0.9
20/06/2018
26.52
 292,314 25.90 26.99 25.36 104,900 0 3.5
19/06/2018
25.90
 754,396 26.52 26.52 24.74 139,000 0 4.6
18/06/2018
26.52
 399,596 27.22 27.37 25.90 49,600 1,035 1.7
15/06/2018
27.22
 396,057 26.60 27.53 26.29 204,100 1,000 7.2
14/06/2018
26.60
 492,328 27.45 27.45 26.29 8,050 1,027 0.2
13/06/2018
27.45
 761,987 27.22 28.07 26.75 201,210 2,400 7.1
12/06/2018
27.22
 958,014 27.91 28.15 26.21 94,087 1,000 3.2
11/06/2018
27.91
 577,342 28.77 29.00 27.91 77,700 90 2.8
08/06/2018
28.77
 806,519 27.84 29.15 27.22 56,600 13,100 1.6
07/06/2018
27.84
 1,123,039 25.59 28.15 25.36 196,560 12,300 6.4
06/06/2018
25.59
 357,759 25.59 25.75 25.05 84,100 600 2.8
05/06/2018
25.59
 404,670 25.52 26.14 25.36 16,800 0 0.6
04/06/2018
25.52
 513,711 24.67 25.59 24.13 5,904 700 0.2
01/06/2018
24.67
 513,214 23.58 25.29 23.28 918 6,200 -0.2
31/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2018
23.58
 420,426 22.89 23.74 22.73 8,600 6,600 0.1
30/05/2018
22.89
 283,589 23.26 23.26 22.44 4,800 0 0.1
29/05/2018
23.26
 556,700 21.08 23.72 20.33 3,409 7,500 -0.1
28/05/2018
21.08
 926,426 23.04 23.34 20.48 41,800 57,300 -0.4
25/05/2018
23.04
 324,865 24.09 24.47 22.96 2,060 10,100 -0.2
24/05/2018
24.09
 338,763 24.70 25.30 23.94 6,320 47,000 -1.3
23/05/2018
24.70
 466,778 24.85 25.22 21.68 6,801 3,400 0.1
22/05/2018
24.85
 557,314 26.73 26.73 24.32 3,108 4,400 -0.0
21/05/2018
26.73
 195,556 27.18 27.71 26.50 2,000 2,000 -0.0
18/05/2018
27.18
 668,748 27.93 28.01 26.50 21,708 3,610 0.6
17/05/2018
27.93
 252,566 28.31 30.12 27.78 8,200 6,300 0.1
16/05/2018
28.31
 282,692 28.84 28.84 28.23 97,400 0 3.7
15/05/2018
28.84
 302,998 28.69 28.99 28.54 103,450 37 4.0
14/05/2018
28.69
 267,589 28.54 28.76 28.01 114,070 700 4.3
11/05/2018
28.54
 324,736 27.86 28.61 27.48 109,000 1,100 4.0
10/05/2018
27.86
 497,197 29.21 29.21 27.86 53,404 5,000 1.8
09/05/2018
29.21
 337,402 28.99 29.29 28.61 87,200 9,200 3.0
08/05/2018
28.99
 351,591 29.29 29.74 28.99 6,625 0 0.3
07/05/2018
29.29
 369,451 27.86 30.19 28.08 7,500 0 0.3
04/05/2018
27.86
 344,565 27.63 28.23 27.56 10,300 1,000 0.3
03/05/2018
27.63
 524,668 28.01 28.23 26.35 4,640 1,700 0.1
02/05/2018
28.01
 539,902 28.31 28.99 27.86 26,500 500 1.0
27/04/2018
28.31
 757,900 25.98 28.54 25.98 8,530 800 0.3

Chính sách bảo mật | Điều khoản sử dụng |