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

21.80
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
(2024-08-20) 		-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)
26/11/2021
23.85
 3,782,400 23.80 24.40 23.85 26,000 17,100 0.2
25/11/2021
23.80
 3,171,700 23.65 23.80 23.50 513,300 10,200 11.9
24/11/2021
23.65
 3,797,000 23.35 24 23.25 172,600 98,900 1.6
23/11/2021
23.35
 2,245,800 23 23.45 23 40,100 6,200 0.8
22/11/2021
23
 4,234,500 23.45 23.60 22.90 43,200 95,500 -1.2
19/11/2021
23.45
 17,810,300 25.20 25.20 23.45 164,100 136,300 0.7
18/11/2021
25.20
 1,250,100 25.80 25.90 25.10 18,800 2,900 0.4
17/11/2021
25.80
 2,083,200 25.10 26.10 25.50 5,900 21,600 -0.4
16/11/2021
25.10
 1,134,800 24.60 25.70 24.45 10,400 26,400 -0.4
15/11/2021
24.60
 1,337,600 25.05 25.05 24.50 50,300 89,700 -1.0
12/11/2021
25.05
 736,800 24.90 25.15 24.90 3,500 14,600 -0.3
11/11/2021
24.90
 841,400 24.65 25.10 24.50 7,900 0 0.2
10/11/2021
24.65
 820,400 24.80 24.80 24.50 8,200 6,200 0.0
09/11/2021
24.80
 700,000 24.90 24.95 24.50 11,900 1,700 0.3
08/11/2021
24.90
 1,128,800 24.65 25 24.65 105,800 7,300 2.4
05/11/2021
24.65
 902,700 24.15 25 24.15 26,100 147,800 -3.0
04/11/2021
24.15
 1,205,300 22.95 24.55 22.55 2,500 415,300 -9.5
03/11/2021
22.95
 2,071,700 24.60 24.60 22.90 20,900 1,338,900 -30.8
02/11/2021
24.60
 789,600 24.70 24.70 24.40 33,800 3,900 0.7
01/11/2021
24.70
 718,200 24.80 24.80 24.50 3,000 11,500 -0.2
29/10/2021
24.80
 2,089,300 25 25 24.05 30,700 46,300 -0.4
28/10/2021
25
 2,624,300 25.65 25.65 24.95 18,400 70,000 -1.3
27/10/2021
25.65
 750,200 25.80 25.85 25.45 3,600 7,500 -0.1
26/10/2021
25.80
 427,800 25.40 26 25.10 5,600 2,700 0.1
25/10/2021
25.40
 771,800 25.95 25.95 25.40 24,300 31,900 -0.2
22/10/2021
25.95
 683,200 25.95 26.05 25.85 1,000 17,000 -0.4
21/10/2021
25.95
 436,200 25.90 26.20 25.80 2,200 10,600 -0.2
20/10/2021
25.90
 554,500 25.75 26.50 25.70 9,600 3,800 0.2
19/10/2021
25.75
 441,800 25.60 25.80 25.45 5,900 2,400 0.1
18/10/2021
25.60
 999,000 26.05 26.30 25.60 8,400 30,200 -0.6
15/10/2021
26.05
 1,000,600 26.30 26.30 26 5,700 2,400 0.1
14/10/2021
26.30
 757,400 26.45 26.55 26.25 13,000 7,300 0.2
13/10/2021
26.45
 636,900 26.70 26.90 26.40 31,600 100 0.8
12/10/2021
26.70
 1,112,900 27 27.45 26.50 25,100 6,000 0.5
11/10/2021
27
 1,453,400 26.10 27.50 26.50 56,800 10,100 0.7
08/10/2021
26.10
 867,100 25.95 26.20 25.90 13,600 46,200 -0.9
07/10/2021
25.95
 714,700 25.90 26.10 25.65 7,400 43,600 -0.9
06/10/2021
25.90
 768,900 26.20 26.30 25.85 12,400 27,300 -0.4
05/10/2021
26.20
 801,900 25.90 26.50 25.90 9,100 39,700 -0.8
04/10/2021
25.90
 1,019,500 24.90 26 24.90 73,300 15,000 1.5
01/10/2021
24.90
 552,200 25 25 24.50 781,540 801,140 -0.5
30/09/2021
25
 611,200 24.50 25.20 24.50 37,000 57,700 -0.5
29/09/2021
24.50
 941,200 25 25 24.30 6,200 41,400 -0.9
28/09/2021
25
 860,100 25.55 25.70 24.50 36,200 43,900 -0.2
27/09/2021
25.55
 1,128,100 25.90 26.30 25.40 100,800 61,100 1.0
24/09/2021
25.90
 910,000 25.60 26.20 25.40 99,100 7,600 2.4
23/09/2021
25.60
 909,200 25.90 26 25.40 34,900 12,700 0.6
22/09/2021
25.90
 1,005,400 25.40 26 25.50 57,200 54,400 0.1
21/09/2021
25.40
 1,559,800 26.15 26.15 25 27,100 39,800 -0.3
20/09/2021
26.15
 1,535,900 26.75 26.80 26.05 37,700 21,600 0.4
17/09/2021
26.75
 1,237,300 25.50 27.25 25.30 90,100 21,000 1.8
16/09/2021
25.50
 2,737,700 26.80 26.80 25.30 17,400 34,500 -0.4
15/09/2021
26.80
 5,463,200 28.65 30.65 26.80 408,500 148,800 7.7
14/09/2021
28.65
 3,343,700 26.80 28.65 28.55 558,200 34,400 15.0
13/09/2021
26.80
 3,733,800 25.05 26.80 25.10 548,300 68,200 12.7
10/09/2021
25.05
 3,492,400 23.95 25.45 24.60 459,000 30,500 10.7
09/09/2021
23.95
 2,369,400 22.40 23.95 22.45 4,800 30,000 -0.6
08/09/2021
22.40
 1,438,400 22.10 22.80 22 21,000 42,600 -0.5
07/09/2021
22.10
 1,483,900 21.55 22.20 21.60 5,900 23,100 -0.4
06/09/2021
21.55
 1,082,900 20.95 21.80 20.95 6,700 59,800 -1.1
01/09/2021
20.95
 692,200 21.10 21.10 20.60 8,900 1,200 0.2
31/08/2021
21.10
 586,800 21.50 21.50 21 6,800 13,600 -0.1
30/08/2021
21.50
 680,000 21.15 21.70 21.15 133,150 119,150 0.3
27/08/2021
21.15
 346,200 21.20 21.20 20.90 7,100 2,100 0.1
26/08/2021
21.20
 352,800 21.15 21.30 21.10 40,600 23,200 0.4
25/08/2021
21.15
 432,700 20.40 21.15 20.45 37,700 400 0.8
24/08/2021
20.40
 489,100 20.55 20.60 20.25 3,900 100 0.1
23/08/2021
20.55
 538,100 20.85 20.85 20.50 4,800 3,000 0.0
20/08/2021
20.85
 774,300 21.25 21.25 20.80 24,200 26,400 -0.0
19/08/2021
21.25
 467,300 21.30 21.30 21.10 2,500 27,600 -0.5
18/08/2021
21.30
 564,100 21.40 21.40 21.20 1,600 8,800 -0.2
17/08/2021
21.40
 440,200 21.50 21.55 21.40 400 4,100 -0.1
16/08/2021
21.50
 590,000 21.55 21.55 21.30 34,600 4,300 0.7
13/08/2021
21.55
 573,600 21.70 21.95 21.50 1,000 9,500 -0.2
12/08/2021
21.70
 473,500 21.80 21.95 21.60 3,200 1,500 0.0
11/08/2021
21.80
 897,600 21.50 22.10 21.40 8,400 1,500 0.1
10/08/2021
21.50
 597,000 21.35 21.50 21.30 900 5,500 -0.1
09/08/2021
21.35
 788,200 21.70 21.70 21.25 16,300 40,500 -0.5
06/08/2021
21.70
 805,600 21.65 21.95 21.60 30,000 100 0.7
05/08/2021
21.65
 1,013,400 21.80 21.80 21.20 6,000 57,700 -1.1
04/08/2021
21.80
 946,800 22.25 22.25 21.80 3,100 269,700 -5.9
03/08/2021
22.25
 787,600 22.75 22.80 22.10 12,200 1,400 0.2
02/08/2021
22.75
 2,559,800 21.50 23 22 32,400 6,000 0.6
30/07/2021
21.50
 412,300 20.10 21.50 21.50 5,000 1,800 0.1
29/07/2021: Quyền mua cổ phiếu: 100/56.40592 Giá: 10 (Volume + 56.41%, Ratio=0.56)
29/07/2021
20.10
 505,600 18.82 20.10 19.80 5,000 1,000 0.1
28/07/2021
18.82
 1,268,800 19.10 19.10 18.66 14,000 404,200 -9.3
27/07/2021
19.10
 784,000 19.02 19.22 19.02 2,000 467,200 -11.2
26/07/2021
19.02
 652,900 19.38 19.38 18.98 14,800 248,600 -5.6
23/07/2021
19.38
 668,500 19.93 19.93 19.38 19,300 317,500 -7.3
22/07/2021
19.93
 264,600 19.77 20.01 19.77 2,100 69,100 -1.7
21/07/2021
19.77
 268,200 19.38 19.89 19.46 5,600 2,100 0.1
20/07/2021
19.38
 358,300 18.98 19.42 19.02 22,800 10,200 0.3
19/07/2021
18.98
 810,100 20.17 20.17 18.90 32,400 61,400 -0.7
16/07/2021
20.17
 457,600 20.52 20.60 20.17 9,900 110,000 -2.6
15/07/2021
20.52
 241,400 20.33 20.56 20.37 8,300 9,000 -0.0
14/07/2021
20.33
 398,900 20.21 20.96 20.21 16,900 4,500 0.3
13/07/2021
20.21
 388,200 19.69 20.40 19.85 24,600 18,800 0.1
12/07/2021
19.69
 871,000 20.64 20.64 19.38 30,600 13,100 0.4
09/07/2021
20.64
 539,700 20.80 20.80 20.48 26,000 28,300 -0.1
08/07/2021
20.80
 457,700 20.60 21.12 20.60 4,200 10,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |