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)
26/04/2018
25.98
 1,478,625 28.54 28.84 25.45 16,437 0 0.6
24/04/2018
28.54
 848,800 29.36 30.04 28.23 19,900 100 0.8
23/04/2018
29.36
 514,780 32.00 32.45 29.06 10,510 200 0.4
20/04/2018
32.00
 367,685 31.77 32.15 31.32 3,290 100 0.1
19/04/2018: Quyền mua cổ phiếu: 100/15.5753 Giá: 10 (Volume + 15.58%, Ratio=0.16)
19/04/2018
31.77
 756,169 31.31 34.56 31.62 11,800 400 0.5
18/04/2018
31.31
 873,012 31.10 32.72 30.97 82,800 8,100 3.5
17/04/2018
31.10
 480,877 30.97 31.31 30.36 101,100 100 4.6
16/04/2018
30.97
 587,937 31.51 31.58 30.77 900 500 0.0
13/04/2018
31.51
 684,885 32.18 32.45 31.44 8,900 1,500 0.4
12/04/2018
32.18
 587,488 32.38 32.65 31.98 4,900 2,100 0.1
11/04/2018
32.38
 690,947 32.65 33.33 32.11 6,200 5,200 0.0
10/04/2018
32.65
 977,855 32.11 33.46 31.58 4,000 7,800 -0.2
09/04/2018
32.11
 812,499 32.72 32.72 31.78 6,700 14,300 -0.4
06/04/2018
32.72
 781,188 32.52 33.19 32.52 89,030 6,600 4.0
05/04/2018
32.52
 627,097 33.12 33.33 32.32 5,900 9,650 -0.2
04/04/2018
33.12
 1,182,775 32.99 33.73 32.79 7,494 4,900 0.1
03/04/2018
32.99
 955,971 33.66 33.73 32.79 4,754 3,400 0.1
02/04/2018
33.66
 846,561 33.46 34.40 33.33 7,750 2,700 0.3
30/03/2018
33.46
 860,361 32.79 33.66 32.52 4,613 5,000 -0.0
29/03/2018
32.79
 713,517 32.18 32.79 31.98 4,849 8,400 -0.2
28/03/2018
32.18
 449,013 32.38 32.79 31.78 800 0 0.0
27/03/2018
32.38
 804,364 31.71 32.72 31.78 25,910 1,400 1.2
26/03/2018
31.71
 638,775 31.58 32.18 30.97 6,200 130 0.3
23/03/2018
31.58
 1,278,764 32.65 32.65 30.30 19,700 9,900 0.5
22/03/2018
32.65
 870,574 32.11 33.26 32.11 40,400 4,500 1.7
21/03/2018
32.11
 1,557,930 32.38 33.46 31.58 27,200 33,500 -0.3
20/03/2018
32.38
 3,116,500 34.07 34.47 32.18 37,720 1,295,000 -61.4
19/03/2018
34.07
 1,694,054 35.14 35.48 33.93 21,326 501,000 -24.5
16/03/2018
35.14
 1,088,980 35.21 36.02 35.01 104,100 61,010 2.3
15/03/2018
35.21
 1,384,430 34.20 35.62 34.20 6,800 7,560 -0.0
14/03/2018
34.20
 1,633,496 34.34 34.40 33.46 34,580 17,110 0.9
13/03/2018
34.34
 1,845,989 35.14 35.21 34.20 3,300 645,600 -32.8
12/03/2018
35.14
 685,958 35.48 36.15 34.94 26,500 98,000 -3.8
09/03/2018
35.48
 648,087 35.14 36.36 35.08 15,200 3,631 0.6
08/03/2018
35.14
 1,337,763 35.62 36.36 34.34 10,300 274,423 -13.7
07/03/2018
35.62
 1,449,508 37.64 37.97 35.55 22,500 53,550 -1.6
06/03/2018
37.64
 1,149,315 36.36 37.77 36.22 27,515 5,900 1.2
05/03/2018
36.36
 1,523,671 38.31 39.39 36.29 26,500 3,850 1.3
02/03/2018
38.31
 1,308,865 38.58 38.58 37.03 25,200 19,400 0.3
01/03/2018
38.58
 1,373,626 38.91 39.39 38.17 38,800 2,100 2.1
28/02/2018
38.91
 1,581,591 38.78 39.59 38.04 6,977 57,600 -2.9
27/02/2018
38.78
 3,664,154 35.55 39.05 35.48 58,200 19,100 2.1
26/02/2018
35.55
 1,126,366 35.62 36.69 35.28 19,950 2,800 0.9
23/02/2018
35.62
 1,074,223 35.01 36.15 34.67 9,500 7,700 0.1
22/02/2018
35.01
 1,253,519 36.96 37.10 34.54 6,300 9,900 -0.2
21/02/2018
36.96
 1,113,547 35.68 37.43 35.68 8,007 2,600 0.3
13/02/2018
35.68
 1,390,941 33.60 35.68 33.60 10,900 56,000 -2.4
12/02/2018
33.60
 727,541 31.31 33.66 30.97 54,400 3,000 2.5
09/02/2018
31.31
 1,433,769 31.37 31.37 27.47 43,723 44,500 -0.1
08/02/2018
31.37
 1,412,300 34.00 34.94 31.04 79,730 0 3.8
07/02/2018
34.00
 2,381,296 30.63 34.34 30.97 51,600 21,100 1.5
06/02/2018
30.63
 2,770,837 33.60 33.60 29.76 43,920 16,000 1.2
05/02/2018
33.60
 2,133,156 35.82 36.15 32.99 17,220 4,700 0.7
02/02/2018
35.82
 2,551,448 34.47 36.02 33.60 195,900 10,000 9.4
01/02/2018
34.47
 2,430,906 36.22 37.70 33.33 53,100 136,906 -4.2
31/01/2018
36.22
 3,097,150 39.72 40.06 36.02 10,520 38,400 -1.6
30/01/2018
39.72
 2,202,371 41.07 41.20 39.39 73,160 38,420 2.1
29/01/2018
41.07
 1,507,535 41.74 43.09 39.72 14,020 60,700 -2.9
26/01/2018
41.74
 2,179,883 42.82 43.76 41.41 8,020 12,100 -0.3
25/01/2018
42.82
 2,344,305 43.22 45.24 42.35 85,700 85,000 0.0
24/01/2018
43.22
 2,076,432 45.31 45.78 42.75 24,885 22,980 0.1
23/01/2018
45.31
 2,455,609 42.89 47.13 42.89 30,320 50,550 -1.4
22/01/2018
42.89
 3,011,445 38.17 42.89 37.70 244,160 2,800 15.1
19/01/2018
38.17
 2,350,353 35.55 39.72 35.28 112,000 27,610 4.6
18/01/2018
35.55
 1,590,981 35.68 36.02 34.27 3,700 13,703 -0.5
17/01/2018
35.68
 1,733,229 35.41 36.63 35.35 30,300 13,200 0.9
16/01/2018
35.41
 1,154,825 35.01 35.62 34.74 15,130 330 0.8
15/01/2018
35.01
 951,914 34.54 35.01 34.34 227,863 300 11.7
12/01/2018
34.54
 1,021,552 34.13 35.68 34.00 2,010 9,000 -0.4
11/01/2018
34.13
 1,322,935 33.19 34.34 32.32 1,800 4,700 -0.1
10/01/2018
33.19
 1,861,371 34.34 34.67 32.79 27,720 61,010 -1.6
09/01/2018
34.34
 1,597,691 34.27 35.21 33.73 20,500 13,130 0.4
08/01/2018
34.27
 1,695,283 32.25 34.34 32.11 148,620 79,100 3.3
05/01/2018
32.25
 1,335,299 31.58 32.65 30.97 15,280 6,400 0.4
04/01/2018
31.58
 1,397,180 30.97 32.11 30.57 17,810 1,100 0.8
03/01/2018
30.97
 2,153,279 31.51 32.65 29.83 13,274 80 0.6
02/01/2018
31.51
 1,536,453 29.09 31.78 28.95 6,200 200 0.3
29/12/2017
29.09
 1,403,091 29.29 29.35 28.55 33,200 10,300 1.0
28/12/2017
29.29
 1,240,763 28.41 29.49 28.48 16,590 1,400 0.7
27/12/2017
28.41
 1,453,096 27.74 28.61 27.60 306,469 1,300 12.8
26/12/2017
27.74
 2,547,080 25.65 27.81 25.58 11,170 51,500 -1.6
25/12/2017
25.65
 383,950 25.58 25.99 25.38 7,500 2,000 0.2
22/12/2017
25.58
 849,415 26.19 26.26 25.38 10,700 108,000 -3.7
21/12/2017
26.19
 700,915 25.99 26.66 25.92 48,600 4,000 1.7
20/12/2017
25.99
 895,360 25.52 26.39 25.31 16,400 13,140 0.1
19/12/2017
25.52
 1,043,120 26.19 26.26 25.38 7,900 5,600 0.1
18/12/2017
26.19
 914,930 25.79 26.80 25.72 7,700 7,000 0.0
15/12/2017
25.79
 941,089 25.45 25.99 25.38 17,500 51,200 -1.3
14/12/2017
25.45
 1,075,163 23.90 25.58 23.77 20,614 39,800 -0.7
13/12/2017
23.90
 627,851 24.04 24.37 23.23 8,200 5,000 0.1
12/12/2017
24.04
 1,067,529 23.70 24.57 22.22 33,800 7,600 0.9
11/12/2017
23.70
 1,325,148 25.38 25.58 23.56 8,900 20,400 -0.4
08/12/2017
25.38
 746,766 26.06 26.19 25.25 9,200 0 0.4
07/12/2017
26.06
 731,029 25.65 26.32 25.58 1,400 25,140 -0.9
06/12/2017
25.65
 1,920,370 25.99 26.46 25.11 36,071 23,010 0.5
05/12/2017
25.99
 2,036,241 27.07 28.14 25.58 37,500 38,500 0.0
04/12/2017
27.07
 1,481,041 25.65 27.07 25.79 61,180 42,300 0.8
01/12/2017
25.65
 1,584,385 24.37 25.79 24.17 201,820 124,100 2.9
30/11/2017
24.37
 1,504,596 23.29 24.84 23.16 11,770 18,110 -0.2
29/11/2017
23.29
 620,531 22.76 23.43 22.76 29,610 1,700 1.0

Chính sách bảo mật | Điều khoản sử dụng |