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)
07/07/2023
13.20
 2,621,400 13.30 13.30 12.85 22,900 53,600 -0.4
06/07/2023
13.30
 8,630,300 14.30 14.30 13.30 47,700 112,500 -0.9
05/07/2023
14.30
 1,458,900 14.45 14.60 14.25 6,500 2,100 0.1
04/07/2023
14.45
 1,899,400 14.15 14.60 14.15 153,600 32,400 1.7
03/07/2023
14.15
 1,103,600 13.90 14.15 13.95 39,600 24,700 0.2
30/06/2023
13.90
 1,506,900 14.20 14.20 13.90 5,400 11,600 -0.1
29/06/2023
14.20
 1,645,300 14.45 14.60 14.20 10,200 200 0.1
28/06/2023
14.45
 1,811,700 14.40 14.75 14.30 117,400 10,500 1.6
27/06/2023
14.40
 2,037,700 14.50 14.70 14.30 8,700 14,600 -0.1
26/06/2023
14.50
 4,299,600 14.25 15 14.40 125,000 64,400 0.9
23/06/2023
14.25
 3,542,200 13.90 14.30 13.85 184,800 3,200 2.5
22/06/2023
13.90
 4,918,300 13.35 14.25 13.45 30,400 115,400 -1.2
21/06/2023
13.35
 1,054,400 13.35 13.40 13.25 8,200 17,900 -0.1
20/06/2023
13.35
 758,500 13.25 13.35 13.20 3,800 5,600 -0.0
19/06/2023
13.25
 899,500 13.20 13.50 13.25 38,200 1,000 0.5
16/06/2023
13.20
 2,202,800 13.20 13.55 13.20 14,700 20,000 -0.1
15/06/2023
13.20
 1,175,200 13.30 13.35 13.20 49,300 0 0.7
14/06/2023
13.30
 1,335,800 13.50 13.70 13.30 32,300 100 0.4
13/06/2023
13.50
 1,337,100 13.45 13.75 13.50 79,900 900 1.1
12/06/2023
13.45
 1,153,000 13.50 13.60 13.30 37,000 4,600 0.4
09/06/2023
13.50
 1,267,600 13.65 13.65 13.40 87,400 0 1.2
08/06/2023
13.65
 3,471,400 13.40 14 13.35 105,000 49,600 0.7
07/06/2023
13.40
 1,931,900 13.40 13.50 13.30 35,900 77,800 -0.6
06/06/2023
13.40
 1,302,100 13.35 13.40 13.15 28,800 3,100 0.3
05/06/2023
13.35
 2,201,000 13.20 13.55 13.25 88,100 36,600 0.7
02/06/2023
13.20
 1,219,100 13.15 13.30 13.10 113,000 1,600 1.5
01/06/2023
13.15
 1,637,900 13.15 13.40 13.15 49,300 32,200 0.2
31/05/2023
13.15
 1,735,200 13.10 13.20 13 125,100 9,000 1.5
30/05/2023
13.10
 1,776,800 13.10 13.25 12.95 70,800 3,000 0.9
29/05/2023
13.10
 2,875,000 12.70 13.25 12.70 61,400 74,900 -0.2
26/05/2023
12.70
 1,262,700 12.50 12.85 12.50 103,400 130,700 -0.3
25/05/2023
12.50
 571,600 12.50 12.55 12.40 43,300 8,300 0.4
24/05/2023
12.50
 493,900 12.60 12.70 12.50 15,300 0 0.2
23/05/2023
12.60
 649,000 12.65 12.85 12.55 5,600 6,400 -0.0
22/05/2023
12.65
 912,200 12.50 12.65 12.35 13,500 3,800 0.1
19/05/2023
12.50
 784,500 12.50 12.60 12.40 5,500 11,300 -0.1
18/05/2023
12.50
 627,900 12.50 12.60 12.45 3,500 0 0.0
17/05/2023
12.50
 1,025,100 12.70 12.85 12.50 7,500 24,600 -0.2
16/05/2023
12.70
 2,107,600 12.45 12.90 12.50 400 15,500 -0.2
15/05/2023
12.45
 1,073,800 12.40 12.65 12.40 7,100 13,100 -0.1
12/05/2023
12.40
 697,700 12.40 12.40 12.25 9,700 20,000 -0.1
11/05/2023
12.40
 892,000 12.40 12.65 12.35 8,300 100 0.1
10/05/2023
12.40
 1,136,500 12.25 12.50 12.20 5,900 400 0.1
09/05/2023
12.25
 722,900 12.30 12.45 12.20 1,400 1,000 0.0
08/05/2023
12.30
 2,271,600 12.70 12.70 12.20 49,400 6,900 0.5
05/05/2023
12.70
 1,808,900 12.90 13.35 12.70 12,000 37,500 -0.3
04/05/2023
12.90
 1,575,400 12.15 12.90 12.75 0 3,300 -0.0
28/04/2023
12.15
 519,800 12.20 12.30 12.10 2,100 2,000 0.0
27/04/2023
12.20
 620,200 12.05 12.35 12.05 1,600 35,300 -0.4
26/04/2023
12.05
 540,300 12.05 12.10 11.95 13,920 5,000 0.1
25/04/2023
12.05
 631,100 12.05 12.30 12 1,000 500 0.0
24/04/2023
12.05
 705,600 12.25 12.30 12 15,400 4,400 0.1
21/04/2023
12.25
 482,400 12.40 12.40 12.25 2,210 4,500 -0.0
20/04/2023
12.40
 477,300 12.40 12.45 12.25 3,500 600 0.0
19/04/2023
12.40
 672,300 12.35 12.55 12.30 7,600 3,382 0.1
18/04/2023
12.35
 564,500 12.35 12.45 12.20 950 400 0.0
17/04/2023
12.35
 1,058,400 12.25 12.35 12.10 2,924 3,700 -0.0
14/04/2023
12.25
 1,525,400 12.50 12.65 12.20 43,410 10,200 0.4
13/04/2023
12.50
 4,501,200 13.15 13.15 12.45 24,310 300 0.3
12/04/2023
13.15
 1,131,000 13.25 13.35 13.10 500 5,400 -0.1
11/04/2023
13.25
 1,295,200 13.10 13.25 13 7,000 21,500 -0.2
10/04/2023
13.10
 1,430,200 13.10 13.30 13 100 3,000 -0.0
07/04/2023
13.10
 987,800 13.20 13.20 13.05 6,000 0 0.1
06/04/2023
13.20
 2,533,100 13.10 13.40 13.15 0 14,710 -0.2
05/04/2023
13.10
 1,122,000 13.10 13.20 13 1,400 0 0.0
04/04/2023
13.10
 1,349,800 12.85 13.50 12.85 1,300 4,800 -0.0
03/04/2023
12.85
 1,429,700 12.85 13 12.80 42,900 9,000 0.4
31/03/2023
12.85
 896,600 12.90 12.95 12.75 4,700 200 0.1
30/03/2023
12.90
 1,799,000 13.10 13.25 12.85 39,900 3,300 0.5
29/03/2023
13.10
 1,035,000 12.95 13.20 12.80 35,700 14,900 0.3
28/03/2023
12.95
 1,191,200 13.20 13.30 12.95 500 64,800 -0.8
27/03/2023
13.20
 962,400 12.95 13.25 13 0 22,100 -0.3
24/03/2023
12.95
 723,000 13 13.10 12.90 700 11,500 -0.1
23/03/2023
13
 481,800 13.10 13.10 12.85 5,300 1,000 0.1
22/03/2023
13.10
 1,071,300 12.90 13.35 12.95 5,000 18,800 -0.2
21/03/2023
12.90
 913,700 12.70 12.90 12.60 65,900 16,300 -0.0
20/03/2023
12.70
 1,318,100 13.10 13.10 12.65 3,600 52,800 -0.6
17/03/2023
13.10
 789,700 13.20 13.35 13 22,800 100 0.3
16/03/2023
13.20
 493,300 13.50 13.50 13.15 10,200 28 0.1
15/03/2023
13.50
 1,777,500 13.15 13.65 13.15 43,300 293 0.6
14/03/2023
13.15
 1,610,800 13 13.40 12.70 3,500 9,970 -0.1
13/03/2023
13
 2,432,200 13.95 13.95 13 13,800 69,700 -0.7
10/03/2023
13.95
 5,235,100 13.30 14.20 13.70 1,616 60,800 -0.8
09/03/2023
13.30
 1,132,300 12.45 13.30 13.30 0 8,500 -0.1
08/03/2023
12.45
 575,400 12.40 12.45 12.15 14,610 16,300 -0.0
07/03/2023
12.40
 511,800 12.50 12.50 12.30 400 28,600 -0.3
06/03/2023
12.50
 935,800 12 12.50 12.15 900 8,200 -0.1
03/03/2023
12
 851,800 12.15 12.40 12 6,900 34,120 -0.3
02/03/2023
12.15
 569,200 12.35 12.45 12.10 14,100 32,500 -0.2
01/03/2023
12.35
 649,000 12.10 12.35 12 16,900 2,300 0.2
28/02/2023
12.10
 1,300,900 12.55 12.80 12 3,700 25,419 -0.3
27/02/2023
12.55
 897,200 13 13 12.50 4,933 100 0.1
24/02/2023
13
 2,235,100 12.35 13.05 12.40 1 1,401 -0.0
23/02/2023
12.35
 1,266,500 12.10 12.35 12 38,200 200 0.5
22/02/2023
12.10
 1,009,800 12.60 12.60 12.10 19,200 13,166 0.1
21/02/2023
12.60
 976,600 12.70 12.85 12.55 2,200 18,400 -0.2
20/02/2023
12.70
 1,097,000 12.10 12.70 12.10 23,800 20,200 0.0
17/02/2023
12.10
 659,900 12.10 12.25 12 2,100 28,200 -0.3
16/02/2023
12.10
 577,100 12 12.20 12 1,200 12,225 -0.1
15/02/2023
12
 840,800 11.80 12.15 11.85 18,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |