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
(2024-08-19) 		0.80 3.79% 37,673,200 4,070,440 88.4
20.35
22.15
21.90
2 tháng
(2024-07-22) 		-2.45 -10.06% 146,035,500 10,798,497 222.7
19.05
24.35
21.90
3 tháng
(2024-06-20) 		-13.55 -38.22% 258,527,000 7,903,094 99.1
19.05
36.35
21.90
6 tháng
(2024-03-22) 		8.50 63.43% 493,999,000 32,054,687 629.4
13.35
36.35
21.90
12 tháng
(2023-09-25) 		9.80 80.99% 563,568,900 31,693,381 624.9
10.20
36.35
21.90
24 tháng
(2022-09-29) 		8.30 61.03% 901,089,000 32,121,034 629.3
8.61
36.35
21.90
36 tháng
(2021-10-04) 		-4 -15.44% 1,411,117,100 31,744,250 636.4
8.61
36.35
21.90
60 tháng
(2019-10-15) 		-6.33 -22.44% 1,861,488,960 21,595,530 445.7
8.61
36.35
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
22.76
 1,001,471 23.36 23.56 22.62 34,010 31,800 0.1
27/11/2017
23.36
 1,471,607 22.22 23.56 22.08 129,400 180,067 -1.8
24/11/2017
22.22
 760,832 22.22 22.42 21.75 20,900 200 0.7
23/11/2017
22.22
 1,099,305 22.55 23.23 21.54 108,959 35,543 2.4
22/11/2017
22.55
 2,575,987 20.53 22.82 20.47 129,417 64,338 2.1
21/11/2017
20.53
 1,405,929 19.86 21.21 19.73 7,039 2,500 0.1
20/11/2017
19.86
 389,281 19.73 20.13 19.73 1,118 0 0.0
17/11/2017
19.73
 631,651 19.93 20.13 19.59 66,803 60,066 0.2
16/11/2017
19.93
 900,298 19.26 20.00 19.19 100,508 49,803 1.5
15/11/2017
19.26
 594,308 19.59 19.73 19.12 14,417 17,200 -0.1
14/11/2017
19.59
 435,673 19.86 20.20 19.52 9,317 20,000 -0.3
13/11/2017
19.86
 659,063 19.46 20.40 19.52 1,866 20,000 -0.5
10/11/2017
19.46
 1,173,356 18.25 19.79 18.25 7,704 16,600 -0.3
09/11/2017
18.25
 179,117 18.45 18.45 18.18 3,610 8,300 -0.1
08/11/2017
18.45
 225,670 18.58 18.58 18.18 2,900 13,900 -0.3
07/11/2017
18.58
 172,055 18.45 18.85 18.45 6,000 15,000 -0.2
06/11/2017
18.45
 234,630 18.31 18.72 18.25 3,000 25,000 -0.6
03/11/2017
18.31
 250,020 17.84 18.51 17.98 700 600 0.0
02/11/2017
17.84
 178,899 17.84 18.18 17.64 1,800 337 0.0
01/11/2017
17.84
 147,636 17.98 18.31 17.77 3,300 0 0.1
31/10/2017
17.98
 309,685 18.11 18.25 17.64 100,500 0 2.7
30/10/2017
18.11
 446,345 18.72 18.92 17.91 200 16,100 -0.4
27/10/2017
18.72
 106,830 18.85 19.05 18.65 1,400 0 0.0
26/10/2017
18.85
 222,241 19.19 19.19 18.51 26,000 0 0.7
25/10/2017
19.19
 236,503 18.65 19.19 18.65 14,300 0 0.4
24/10/2017
18.65
 228,613 18.65 18.85 18.51 19,900 0 0.6
23/10/2017
18.65
 434,019 19.52 19.59 18.45 400 3,000 -0.1
20/10/2017
19.52
 327,110 19.52 19.73 19.26 5,000 10,000 -0.1
19/10/2017
19.52
 797,220 19.73 19.73 19.32 640 20,600 -0.6
18/10/2017
19.73
 698,570 20.06 20.20 19.66 810 20,000 -0.6
17/10/2017
20.06
 631,609 19.86 20.47 19.79 600 21,900 -0.6
16/10/2017
19.86
 579,401 19.93 20.20 19.79 5,000 10,600 -0.2
13/10/2017
19.93
 576,064 20.06 20.53 19.86 0 20,000 0
12/10/2017
20.06
 1,465,673 19.12 20.06 19.19 101,050 6,000 2.8
11/10/2017
19.12
 1,020,619 18.51 19.39 18.31 100,000 13,000 2.4
10/10/2017
18.51
 569,943 18.92 18.99 18.45 3,100 2,000 0.0
09/10/2017
18.92
 495,507 18.85 19.26 18.78 300 9,000 -0.2
06/10/2017
18.85
 513,490 18.58 19.12 18.58 0 10,010 -0.3
05/10/2017
18.58
 837,821 18.65 19.32 18.51 0 3,020 -0.1
04/10/2017
18.65
 747,635 17.71 18.78 17.57 1,027 10,000 -0.2
03/10/2017
17.71
 350,010 18.04 18.18 17.57 0 20,100 -0.5
02/10/2017
18.04
 733,396 17.03 18.85 17.24 200 20,200 -0.5
29/09/2017
17.03
 138,144 16.90 17.24 16.90 43 0 0.0
28/09/2017
16.90
 238,330 17.37 17.37 16.83 12,210 1,300 0.3
27/09/2017
17.37
 101,051 17.44 17.50 17.30 1,030 0 0.0
26/09/2017
17.44
 184,932 17.64 17.71 17.37 0 0 0
25/09/2017
17.64
 530,450 17.17 17.91 16.83 1,300 15,000 -0.4
22/09/2017
17.17
 181,480 17.10 17.30 16.83 0 0 0
21/09/2017
17.10
 131,112 17.10 17.30 17.10 100 15,000 -0.4
20/09/2017
17.10
 73,200 17.10 17.30 16.83 0 0 0
19/09/2017
17.10
 40,999 17.24 17.24 16.97 0 0 0
18/09/2017
17.24
 338,724 16.63 17.50 16.63 800 0 0.0
15/09/2017
16.63
 67,220 16.63 16.63 16.49 0 0 0
14/09/2017
16.63
 156,738 16.56 16.63 16.49 0 0 0
13/09/2017
16.56
 155,813 16.56 16.63 16.49 100 0 0.0
12/09/2017
16.56
 278,640 16.56 16.56 16.49 10 5,030 -0.1
11/09/2017
16.56
 145,989 16.56 16.63 16.56 0 0 0
08/09/2017
16.56
 117,506 16.56 16.63 16.56 900 0 0.0
07/09/2017
16.56
 46,660 16.56 16.63 16.49 0 0 0
06/09/2017
16.56
 162,890 16.56 16.63 16.43 400 0 0.0
05/09/2017
16.56
 52,900 16.63 16.63 16.43 1,700 0 0.0
01/09/2017
16.63
 39,400 16.70 16.76 16.49 0 0 0
31/08/2017: Cổ tức tiền mặt tỉ lệ: 6%
31/08/2017
16.70
 142,980 16.49 17.03 16.49 0 1,100 -0.0
30/08/2017
16.49
 222,041 16.17 16.63 16.17 0 0 0
29/08/2017
16.17
 85,700 16.17 16.17 16.10 0 0 0
28/08/2017
16.17
 164,730 16.30 16.30 16.10 0 0 0
25/08/2017
16.30
 115,120 16.36 16.36 16.17 3,000 0 0.1
24/08/2017
16.36
 58,650 16.36 16.36 16.30 0 0 0
23/08/2017
16.36
 68,770 16.36 16.43 16.30 0 0 0
22/08/2017
16.36
 75,372 16.36 16.49 16.36 0 0 0
21/08/2017
16.36
 80,109 16.30 16.43 16.30 0 0 0
18/08/2017
16.30
 131,630 16.30 16.36 16.17 1,100 0 0.0
17/08/2017
16.30
 96,266 16.43 16.43 16.23 200 0 0.0
16/08/2017
16.43
 86,691 16.43 16.49 16.36 0 4,000 -0.1
15/08/2017
16.43
 64,852 16.49 16.56 16.43 100 4,000 -0.1
14/08/2017
16.49
 82,690 16.49 16.56 16.43 0 0 0
11/08/2017
16.49
 87,100 16.56 16.56 16.43 0 0 0
10/08/2017
16.56
 171,695 16.63 16.69 16.43 0 400 -0.0
09/08/2017
16.63
 187,750 16.82 16.82 16.49 150 600 -0.0
08/08/2017
16.82
 158,350 17.02 17.02 16.69 0 0 0
07/08/2017
17.02
 149,962 16.82 17.02 16.76 0 0 0
04/08/2017
16.82
 77,340 16.76 16.95 16.69 0 0 0
03/08/2017
16.76
 577,120 17.09 17.09 16.69 0 14,710 -0.4
02/08/2017
17.09
 170,240 17.22 17.22 17.02 20 0 0.0
01/08/2017
17.22
 79,352 17.15 17.35 17.09 20 14,700 -0.4
31/07/2017
17.15
 90,730 17.22 17.35 17.15 29,000 1,000 0.7
28/07/2017
17.22
 100,290 17.35 17.35 17.15 0 0 0
27/07/2017
17.35
 146,910 17.35 17.41 17.28 0 0 0
26/07/2017
17.35
 232,624 17.28 17.41 17.15 0 10,000 -0.3
25/07/2017
17.28
 164,348 17.28 17.48 17.09 0 0 0
24/07/2017
17.28
 173,887 17.15 17.41 17.02 0 21,100 -0.6
21/07/2017
17.15
 270,100 17.15 17.22 17.02 0 9,600 -0.3
20/07/2017
17.15
 149,203 17.28 17.35 17.15 0 0 0
19/07/2017
17.28
 254,920 17.35 17.35 17.22 0 0 0
18/07/2017
17.35
 277,634 17.41 17.41 17.22 0 0 0
17/07/2017
17.41
 319,680 17.41 17.48 17.28 10 0 0.0
14/07/2017
17.41
 236,179 17.41 17.48 17.41 0 0 0
13/07/2017
17.41
 172,620 17.41 17.55 17.41 400 0 0.0
12/07/2017
17.41
 296,501 17.41 17.48 17.41 0 0 0
11/07/2017
17.41
 432,320 17.35 17.41 17.28 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |