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

21.90
0
(0%)
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)
27/11/2023
11.30
 402,900 11.20 11.55 10.80 0 10,400 -0.1
24/11/2023
11.20
 254,000 11.30 11.35 11.10 14,700 1,900 0.1
23/11/2023
11.30
 571,300 11.10 11.55 11 7,800 7,900 -0.0
22/11/2023
11.10
 275,700 11.10 11.20 11 4,200 3,400 0.0
21/11/2023
11.10
 356,400 10.95 11.10 10.85 24,800 10,000 0.2
20/11/2023
10.95
 238,700 10.85 11.05 10.70 17,400 5,000 0.1
17/11/2023
10.85
 549,000 11.05 11.10 10.85 1,000 5,000 -0.0
16/11/2023
11.05
 206,600 10.90 11.05 10.90 0 0 0
15/11/2023
10.90
 589,800 10.95 11.20 10.90 21,100 6,000 0.2
14/11/2023
10.95
 206,000 10.95 11.15 10.95 1,000 6,200 -0.1
13/11/2023
10.95
 199,600 11.05 11.05 10.80 15,100 0 0.2
10/11/2023
11.05
 265,500 11.15 11.20 10.90 27,500 500 0.3
09/11/2023
11.15
 511,100 10.90 11.25 10.85 9,000 9,400 -0.0
08/11/2023
10.90
 352,200 10.55 10.90 10.50 20,700 21,700 -0.0
07/11/2023
10.55
 217,100 10.60 10.65 10.50 1,000 0 0.0
06/11/2023
10.60
 253,900 10.55 10.80 10.55 4,000 20,600 -0.2
03/11/2023
10.55
 576,400 10.70 10.75 10.30 55,000 0 0.6
02/11/2023
10.70
 670,800 10.25 10.85 10.40 9,000 0 0.1
01/11/2023
10.25
 293,000 10.20 10.50 10 7,200 400 0.1
31/10/2023
10.20
 409,800 10.55 10.70 10.20 15,400 0 0.2
30/10/2023
10.55
 188,200 10.60 10.60 10.40 500 8,300 -0.1
27/10/2023
10.60
 417,400 10.55 10.70 10.30 26,900 29,000 -0.0
26/10/2023
10.55
 621,800 11.10 11.10 10.45 35,100 23,700 0.1
25/10/2023
11.10
 154,900 11.20 11.35 11.05 10,300 6,600 0.0
24/10/2023
11.20
 194,700 11.05 11.20 11 500 0 0.0
23/10/2023
11.05
 210,100 11.20 11.20 11 0 0 0
20/10/2023
11.20
 288,700 11 11.20 10.90 2,600 2,800 -0.0
19/10/2023
11
 333,900 11.20 11.50 11 6,700 31,000 -0.3
18/10/2023
11.20
 614,800 11.55 11.60 11 3,200 0 0.0
17/10/2023
11.55
 226,800 11.60 11.65 11.55 9,600 14,600 -0.1
16/10/2023
11.60
 300,200 11.75 12 11.50 1,000 10,400 -0.1
13/10/2023
11.75
 198,600 11.70 11.75 11.50 500 5,700 -0.1
12/10/2023
11.70
 245,400 11.70 11.85 11.60 5,800 500 0.1
11/10/2023
11.70
 209,200 11.80 11.95 11.50 31,800 2,500 0.3
10/10/2023
11.80
 237,600 11.80 12 11.60 300 0 0.0
09/10/2023
11.80
 281,200 11.65 11.80 11.50 200 8,200 -0.1
06/10/2023
11.65
 301,900 11.40 11.70 11.40 10,100 0 0.1
05/10/2023
11.40
 257,700 11.40 11.60 11.40 500 1,700 -0.0
04/10/2023
11.40
 627,200 11.40 11.65 11.35 27,200 7,800 0.2
03/10/2023
11.40
 679,500 11.85 11.85 11.10 7,100 7,700 -0.0
02/10/2023
11.85
 259,000 11.85 12.05 11.80 600 8,000 -0.1
29/09/2023
11.85
 496,600 11.70 12 11.40 400 33,000 -0.4
28/09/2023
11.70
 433,100 11.90 11.90 11.65 900 6,000 -0.1
27/09/2023
11.90
 580,500 11.90 12 11.70 32,200 0 0.4
26/09/2023
11.90
 637,000 12.10 12.15 11.85 15,000 23,200 -0.1
25/09/2023
12.10
 1,020,400 12.40 12.65 12.10 11,100 3,600 0.1
22/09/2023
12.40
 875,000 12.60 12.60 12.10 5,000 14,900 -0.1
21/09/2023
12.60
 595,000 12.75 12.90 12.50 5,100 27,200 -0.3
20/09/2023
12.75
 379,400 12.65 12.85 12.60 5,000 0 0.1
19/09/2023
12.65
 327,800 12.75 12.75 12.15 13,000 100 0.2
18/09/2023
12.75
 337,900 12.85 12.85 12.65 0 0 0
15/09/2023
12.85
 494,200 12.70 12.85 12.55 9,400 8,100 0.0
14/09/2023
12.70
 928,500 12.90 12.95 12.45 10,400 8,000 0.0
13/09/2023
12.90
 1,204,200 13.05 13.25 12.80 2,400 3,900 -0.0
12/09/2023
13.05
 2,331,800 13.35 13.50 12.45 46,300 6,300 0.5
11/09/2023
13.35
 1,991,300 13.30 13.90 13.35 4,400 5,000 -0.0
08/09/2023
13.30
 872,000 13.25 13.50 13.25 9,600 5,200 0.1
07/09/2023
13.25
 1,184,000 13.35 13.40 13.20 18,500 4,700 0.2
06/09/2023
13.35
 625,000 13.50 13.60 13.20 7,900 0 0.1
05/09/2023
13.50
 1,684,700 13 13.70 12.80 100 25,000 -0.3
31/08/2023
13
 706,700 12.85 13.10 12.80 2,300 0 0.0
30/08/2023
12.85
 484,900 12.80 12.95 12.70 900 0 0.0
29/08/2023
12.80
 464,700 12.90 12.90 12.70 5,000 11,300 -0.1
28/08/2023
12.90
 728,700 12.55 13 12.55 1,400 7,400 -0.1
25/08/2023
12.55
 414,500 12.65 12.65 12.15 3,200 9,300 -0.1
24/08/2023
12.65
 546,800 12.50 12.70 12.45 8,300 8,100 0.0
23/08/2023
12.50
 521,200 12.85 12.85 12.25 10,000 33,500 -0.3
22/08/2023
12.85
 1,056,500 12.50 12.85 12.20 6,400 43,600 -0.5
21/08/2023
12.50
 883,600 12.30 12.60 12.20 22,600 100,100 -1.0
18/08/2023
12.30
 2,424,300 13.20 13.20 12.30 26,900 68,900 -0.6
17/08/2023
13.20
 1,087,600 13.45 13.45 13.15 20,600 94,800 -1.0
16/08/2023
13.45
 1,061,100 13.45 13.75 13.40 0 1,300 -0.0
15/08/2023
13.45
 650,200 13.50 13.65 13.40 800 14,400 -0.2
14/08/2023
13.50
 1,041,100 13.30 13.80 13.30 6,200 400 0.1
11/08/2023
13.30
 1,301,600 13.55 13.55 13.20 5,900 202,700 -2.6
10/08/2023
13.55
 1,221,400 13.90 14 13.50 3,300 7,300 -0.1
09/08/2023
13.90
 3,584,200 13.30 14.10 13.20 7,400 19,500 -0.2
08/08/2023
13.30
 2,693,300 12.90 13.35 12.90 12,200 27,900 -0.2
07/08/2023
12.90
 967,100 12.90 13.10 12.80 700 20,600 -0.3
04/08/2023
12.90
 879,300 12.85 12.95 12.60 30,800 21,000 0.1
03/08/2023
12.85
 830,600 12.90 13 12.80 100 24,800 -0.3
02/08/2023
12.90
 928,400 13.15 13.15 12.25 1,000 31,400 -0.4
01/08/2023
13.15
 2,763,300 12.90 13.20 12.85 39,800 18,000 0.3
31/07/2023
12.90
 1,363,500 12.85 13.05 12.50 2,600 54,000 -0.7
28/07/2023
12.85
 1,633,100 12.95 12.95 12.30 41,900 78,800 -0.5
27/07/2023
12.95
 933,500 13 13 12.80 20,300 6,000 0.2
26/07/2023
13
 607,400 13.05 13.15 12.90 46,400 38,800 0.1
25/07/2023
13.05
 846,500 13 13.50 12.90 700 35,900 -0.5
24/07/2023
13
 938,900 12.95 13.05 12.90 0 80,600 -1.0
21/07/2023
12.95
 814,600 12.90 13 12.85 78,000 32,600 0.6
20/07/2023
12.90
 431,300 13 13 12.80 5,500 34,900 -0.4
19/07/2023
13
 952,100 12.85 13.10 12.75 218,000 76,500 1.8
18/07/2023
12.85
 597,900 13 13 12.80 14,900 78,900 -0.8
17/07/2023
13
 780,400 13.10 13.25 12.95 500 28,700 -0.4
14/07/2023
13.10
 2,111,300 12.55 13.20 12.45 59,100 34,500 0.3
13/07/2023
12.55
 1,678,200 12.75 12.75 12.40 29,600 102,700 -0.9
12/07/2023
12.75
 1,901,900 13.15 13.20 12.65 23,300 61,300 -0.5
11/07/2023
13.15
 2,020,500 13.25 13.35 13.10 67,700 79,300 -0.2
10/07/2023
13.25
 1,509,100 13.20 13.50 13.20 15,700 70,000 -0.7
07/07/2023
13.20
 2,621,400 13.30 13.30 12.85 22,900 53,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |