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)
14/02/2023
11.80
 494,300 11.65 11.85 11.60 51,900 11,202 0.5
13/02/2023
11.65
 1,183,700 12.10 12.15 11.55 36,000 14,500 0.3
10/02/2023
12.10
 961,100 12.50 12.50 12 6,500 96,100 -1.1
09/02/2023
12.50
 427,400 12.60 12.80 12.50 3,500 11,800 -0.1
08/02/2023
12.60
 772,800 12.65 12.80 12.30 5,200 8,900 -0.0
07/02/2023
12.65
 1,705,900 12.15 12.85 12.20 113,101 10,000 1.3
06/02/2023
12.15
 1,435,300 12.40 12.40 11.95 14,900 35,100 -0.2
03/02/2023
12.40
 3,603,100 13.10 13.10 12.40 17,510 106,800 -1.1
02/02/2023
13.10
 2,554,300 13.45 13.75 13 13,300 9,384 0.1
01/02/2023
13.45
 1,940,000 14.10 14.25 13.35 2,849 46,500 -0.6
31/01/2023
14.10
 1,819,400 13.85 14.30 13.65 12,500 14,100 -0.0
30/01/2023
13.85
 2,940,000 14.25 14.25 13.60 5,650 27,600 -0.3
27/01/2023
14.25
 3,626,300 14.75 14.75 14.20 5,010 108,800 -1.5
19/01/2023
14.75
 1,546,000 14.55 15 14.55 3,300 14,900 -0.2
18/01/2023
14.55
 1,693,400 14.50 14.65 14.30 102,400 10,900 1.3
17/01/2023
14.50
 1,877,600 14.25 14.50 14.20 28,900 6,000 0.3
16/01/2023
14.25
 2,039,900 14.60 14.70 14.15 24,870 17,400 0.1
13/01/2023
14.60
 1,754,100 14.90 15.15 14.55 47,300 103,900 -0.8
12/01/2023
14.90
 1,456,500 14.95 15.05 14.60 9,400 126,520 -1.7
11/01/2023
14.95
 3,720,600 14.55 15.20 14.55 23,300 41,600 -0.3
10/01/2023
14.55
 1,271,300 14.90 14.90 14.45 11,500 81,656 -1.0
09/01/2023
14.90
 3,636,700 14.15 15.10 14.45 172,100 9,320 2.4
06/01/2023
14.15
 1,814,400 14.35 14.60 14.10 71,170 38,010 0.5
05/01/2023
14.35
 1,593,500 14.20 14.50 13.95 139,700 45,700 1.3
04/01/2023
14.20
 1,638,100 14.50 14.70 14.10 13,000 95,100 -1.2
03/01/2023
14.50
 1,962,800 13.90 14.50 13.90 47,300 17,000 0.4
30/12/2022
13.90
 965,800 13.85 14.25 13.85 43,200 5,000 0.5
29/12/2022
13.85
 1,426,000 14.15 14.35 13.80 10,300 14,400 -0.1
28/12/2022
14.15
 2,629,800 13.50 14.40 14 4,700 129,810 -1.8
27/12/2022
13.50
 1,847,200 12.65 13.50 12.60 123,800 1,185 1.7
26/12/2022
12.65
 1,944,400 13.55 13.60 12.65 70,600 18,400 0.7
23/12/2022
13.55
 1,041,000 13.45 13.90 13.05 95,900 5,800 1.2
22/12/2022
13.45
 3,624,600 14.25 14.55 13.30 64,100 57,000 0.1
21/12/2022
14.25
 1,480,000 14.90 15.40 14.10 11,100 9,700 0.0
20/12/2022
14.90
 3,958,300 14.20 15 13.75 142,400 102,200 0.6
19/12/2022
14.20
 4,642,600 15.10 15.85 14.20 66,500 179,374 -1.6
16/12/2022
15.10
 5,134,700 14.25 15.20 14.30 139,680 123,800 0.2
15/12/2022
14.25
 4,025,400 13.35 14.25 13.35 36,000 8,256 0.4
14/12/2022
13.35
 1,965,700 12.90 13.60 13.10 8,300 60,600 -0.7
13/12/2022
12.90
 5,427,900 12.55 13.40 12.50 53,700 186,100 -1.7
12/12/2022
12.55
 865,400 11.75 12.55 12.55 90 5,300 -0.1
09/12/2022
11.75
 1,538,900 11 11.75 11 5,000 10,600 -0.1
08/12/2022
11
 1,154,800 10.55 11.10 10.55 46,000 10,400 0.4
07/12/2022
10.55
 896,800 10.60 10.75 10.30 32,701 41,800 -0.1
06/12/2022
10.60
 1,489,500 11.05 11.10 10.50 19,800 28,053 -0.1
05/12/2022
11.05
 1,378,700 10.65 11.10 10.85 5,100 20,898 -0.2
02/12/2022
10.65
 1,004,600 10.45 10.70 10.20 30,800 100 0.3
01/12/2022
10.45
 1,592,200 10.30 10.75 10.40 42,300 61,850 -0.2
30/11/2022
10.30
 1,004,400 10.35 10.50 10.15 18,590 1,146 0.2
29/11/2022
10.35
 965,100 10 10.40 10.05 41,000 112 0.4
28/11/2022
10
 1,189,900 9.40 10 9.47 81,400 4,200 0.8
25/11/2022
9.40
 559,700 9.22 9.40 9.22 29,605 10,400 0.2
24/11/2022
9.22
 518,500 9.23 9.23 8.97 12,200 42,400 -0.3
23/11/2022
9.23
 401,500 9.38 9.48 9.23 3,900 40,200 -0.3
22/11/2022
9.38
 634,900 9.35 9.70 9.25 33,633 24,300 0.1
21/11/2022
9.35
 658,300 9.30 9.50 9.31 35,664 11,100 0.2
18/11/2022
9.30
 624,600 9.42 9.42 9 44,100 33,400 0.1
17/11/2022
9.42
 551,800 9.21 9.70 9.31 25,600 46,600 -0.2
16/11/2022
9.21
 1,520,100 8.61 9.21 8.01 118,900 6,300 1.0
15/11/2022
8.61
 1,483,500 9.25 9.25 8.61 37,310 20,971 0.1
14/11/2022
9.25
 818,700 9.90 9.90 9.25 85,010 46,967 0.4
11/11/2022
9.90
 382,600 9.76 10.15 9.90 3,600 23,200 -0.2
10/11/2022
9.76
 791,900 10.40 10.50 9.76 9,300 22,800 -0.1
09/11/2022
10.40
 623,400 10.25 10.50 10.30 9,300 3,080 0.1
08/11/2022
10.25
 544,400 10.10 10.30 10.10 24,914 1,862 0.2
07/11/2022
10.10
 670,300 10.70 10.70 10.10 200 62,564 -0.6
04/11/2022
10.70
 541,800 10.85 10.90 10.50 13,000 16,100 -0.0
03/11/2022
10.85
 344,100 10.90 11 10.80 7,700 10,000 -0.0
02/11/2022
10.90
 400,100 10.90 11.15 10.90 6,318 15,000 -0.1
01/11/2022
10.90
 519,000 10.80 11.15 10.90 728 1,500 -0.0
31/10/2022
10.80
 478,800 10.75 11 10.60 400 23,892 -0.3
28/10/2022
10.75
 497,000 10.85 11.15 10.75 6,900 100 0.1
27/10/2022
10.85
 706,600 10.55 10.85 10.55 24,600 25,900 -0.0
26/10/2022
10.55
 437,900 10.55 10.90 10.50 12,500 19,500 -0.1
25/10/2022
10.55
 771,900 10.55 11 10 76,800 0 0.8
24/10/2022
10.55
 840,100 11.15 11.25 10.45 8,200 2,400 0.1
21/10/2022
11.15
 730,700 11.70 11.70 11.10 4,200 25,300 -0.2
20/10/2022
11.70
 453,500 11.80 11.80 11.60 6,100 19,200 -0.2
19/10/2022
11.80
 708,500 11.65 11.90 11.60 7,700 18,700 -0.1
18/10/2022
11.65
 572,700 11.45 11.75 11.45 500 1,000 -0.0
17/10/2022
11.45
 410,700 11.65 11.70 11.30 400 21,500 -0.2
14/10/2022
11.65
 630,300 11.60 11.80 11.50 73,300 900 0.8
13/10/2022
11.60
 422,900 11.40 11.80 11.40 5,700 30,000 -0.3
12/10/2022
11.40
 692,700 11 11.55 11.10 74,300 24,500 0.6
11/10/2022
11
 625,000 11.25 11.45 11 16,480 10,208 0.1
10/10/2022
11.25
 890,000 11.35 11.35 10.80 110,400 65,300 0.5
07/10/2022
11.35
 1,816,600 12.20 12.20 11.35 52,400 3,600 0.6
06/10/2022
12.20
 633,800 12.60 12.80 12.20 32,900 8,300 0.3
05/10/2022
12.60
 608,100 12.40 12.75 12.50 59,830 35,100 0.3
04/10/2022
12.40
 775,400 12.50 13 12.35 72,400 47,200 0.3
03/10/2022
12.50
 890,700 13.35 13.35 12.50 24,300 1,400 0.3
30/09/2022
13.35
 1,111,200 13.60 13.60 12.80 29,300 30,000 -0.0
29/09/2022
13.60
 554,400 13.65 13.90 13.60 13,600 6,410 0.1
28/09/2022
13.65
 898,500 14.05 14.15 13.65 16,300 17,670 -0.0
27/09/2022
14.05
 645,700 14.25 14.40 14.05 14,000 29,500 -0.2
26/09/2022
14.25
 1,365,000 14.60 14.65 14.10 23,000 11,200 0.2
23/09/2022
14.60
 521,000 14.80 14.85 14.60 1,100 21,756 -0.3
22/09/2022
14.80
 617,700 14.65 14.85 14.50 2,310 4,112 -0.0
21/09/2022
14.65
 995,200 14.95 14.95 14.50 12,100 0 0.2
20/09/2022
14.95
 916,800 14.55 14.95 14.60 18,100 25,910 -0.1

Chính sách bảo mật | Điều khoản sử dụng |