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

20.65
-0.25
(-1.20%)
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) 		-0.45 -2.13% 33,666,600 2,528,240 55.1
20.35
22.15
20.65
2 tháng
(2024-07-18) 		-7.45 -26.51% 155,435,800 11,091,297 239.6
19.05
28.10
20.65
3 tháng
(2024-06-18) 		-11.85 -36.46% 265,744,800 6,233,234 60.8
19.05
36.35
20.65
6 tháng
(2024-03-20) 		7.20 53.53% 491,213,500 30,471,187 595.5
13.35
36.35
20.65
12 tháng
(2023-09-22) 		8.25 66.53% 560,437,300 30,141,281 591.4
10.20
36.35
20.65
24 tháng
(2022-09-27) 		6.60 46.98% 898,626,600 30,561,964 595.7
8.61
36.35
20.65
36 tháng
(2021-10-04) 		-5.25 -20.27% 1,407,110,500 30,202,050 603.1
8.61
36.35
20.65
60 tháng
(2019-10-14) 		-7.03 -25.40% 1,857,988,960 20,062,640 412.6
8.61
36.35
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
20.65
 805,800 20.85 20.85 20 557,500 30,500 0
13/09/2024
20.90
 917,900 20.10 21.10 20.10 593,700 115,900 10.0
12/09/2024
20.75
 434,500 21 21.20 20.50 10,700 53,600 -0.9
11/09/2024
20.80
 1,135,400 20.35 21.05 19.95 631,300 53,800 12.0
10/09/2024
20.35
 1,515,300 20.65 20.90 20 32,200 340,500 -6.3
09/09/2024
20.75
 1,725,300 21.30 21.40 20.50 23,600 494,100 -9.8
06/09/2024
21.30
 1,073,800 21.50 21.50 21 4,000 173,800 -3.6
05/09/2024
21.50
 1,884,400 21.50 21.85 21.10 597,900 243,220 7.6
04/09/2024
21.50
 1,738,400 21.90 21.90 21.10 74,900 519,000 -9.6
30/08/2024
22.10
 2,857,000 21.50 22.35 21.35 1,126,300 38,700 23.9
29/08/2024
21.40
 1,752,300 21.30 21.50 21.25 762,100 54,300 15.1
28/08/2024
21.30
 1,615,200 20.75 21.40 20.65 171,600 189,200 -0.4
27/08/2024
20.80
 1,426,500 21.10 21.30 20.60 35,500 67,200 -0.7
26/08/2024
21.10
 2,106,200 21.10 21.90 20.35 115,600 191,300 -1.6
23/08/2024
21.85
 1,889,100 22.05 22.05 21.20 517,400 271,800 5.4
22/08/2024
22.05
 1,482,700 22 22.50 21.80 159,900 266,140 -2.4
21/08/2024
22
 1,944,000 22.15 22.40 21.80 149,000 460,800 -6.9
20/08/2024
22.15
 5,309,000 21 22.55 20.80 1,742,300 436,100 28.5
19/08/2024
21.10
 2,053,800 21.40 21.95 21 26,300 276,600 -5.3
16/08/2024
21.40
 3,155,500 21 21.70 21 1,391,750 168,500 25.8
15/08/2024
20.30
 1,389,900 20.65 20.65 19.85 1,341,700 135,900 24.5
14/08/2024
20.65
 2,248,400 20.85 21 20.30 1,783,100 61,900 35.5
13/08/2024
20.85
 3,425,700 20.40 20.95 20 399,100 75,600 6.7
12/08/2024
20.35
 4,970,000 19.05 20.35 19 830,500 71,100 15.2
09/08/2024
19.05
 7,658,600 19.95 20.50 18.90 189,600 899,000 -14.2
08/08/2024
19.95
 6,907,400 21.45 21.75 19.95 179,180 943,146 -15.9
07/08/2024
21.45
 2,755,000 21.90 22.30 21 247,000 170,900 1.6
06/08/2024
21.90
 3,494,300 20.80 21.95 20.75 2,074,100 274,900 39.2
05/08/2024
20.55
 6,647,800 22.05 22.05 20.55 3,316,000 296,500 62.7
02/08/2024
22.05
 5,684,600 20.65 22.05 20.05 463,100 595,900 -2.9
01/08/2024
20.65
 7,321,100 20.70 21.25 20 822,731 604,800 4.3
31/07/2024
21.25
 6,029,000 23 23.70 21.25 59,455 1,562,500 -32.8
30/07/2024
22.80
 9,660,700 22.45 23.90 22.45 170,600 1,911,512 -40.6
29/07/2024
22.35
 3,765,600 20.90 22.35 20.60 437,830 347,900 1.9
26/07/2024
20.90
 9,684,700 20 21.25 19.10 1,526,900 921,200 11.8
25/07/2024
20.20
 7,300,300 21.70 21.70 20.20 836,700 1,010,900 -3.8
24/07/2024
21.70
 14,377,700 21.10 22.60 21.10 1,344,200 661,275 14.6
23/07/2024
22.65
 688,500 22.65 22.65 22.65 600 0 0.0
22/07/2024
24.35
 1,197,500 24.50 25 24.35 32,000 4,656 0.7
19/07/2024
26.15
 4,583,000 28.05 28.10 26.15 99,000 16,100 2.2
18/07/2024
28.10
 8,823,900 27.25 29 27.10 1,828,900 76,800 48.1
17/07/2024
29.10
 8,175,600 31.20 31.20 29.10 1,255,300 221,800 30.4
16/07/2024
31.25
 10,552,900 33.60 33.80 31.25 342,400 85,700 8.2
15/07/2024
33.60
 3,047,300 34.45 34.85 33.60 37,400 146,400 -3.7
12/07/2024
34.45
 1,887,500 34.60 34.95 34.30 1,000 231,800 -8.0
11/07/2024
34.60
 1,487,900 34.20 34.85 34 0 0 0
10/07/2024
34.20
 5,123,500 34.55 35 34 21,600 2,387,500 -81.6
09/07/2024
34.55
 5,575,300 35.60 35.80 34.40 2,700 1,716,300 -59.3
08/07/2024
35.60
 5,629,800 36.50 37 35.05 104,300 2,011,299 -66.4
05/07/2024
36.35
 7,533,500 34.20 36.50 33.50 1,281,900 157,800 39.8
04/07/2024
34.20
 2,174,100 34.30 34.95 34.15 44,300 69,900 -0.9
03/07/2024
34.30
 2,024,200 34.80 35.15 34.20 60,500 109,700 -1.7
02/07/2024
34.80
 2,672,600 34.50 35.45 34.50 232,100 107,200 4.4
01/07/2024
34.50
 3,022,200 33.15 34.90 33 508,900 76,900 14.8
28/06/2024
33.20
 4,254,600 34.35 34.50 32.70 97,400 562,169 -15.7
27/06/2024
34.35
 3,058,800 34 34.85 33.70 75,800 342,623 -9.2
26/06/2024
34.30
 2,911,600 32.80 35.45 32.80 4,400 70,100 -2.3
25/06/2024
34
 7,696,900 32.70 34.50 30.45 1,165,700 60,312 35.4
24/06/2024
32.70
 7,644,600 34 35.15 32.70 423,900 131,300 9.7
21/06/2024
35.15
 6,831,900 35.45 35.90 34.05 289,200 549,700 -9.1
20/06/2024
35.45
 7,779,800 34.80 36.80 34.75 159,900 1,800,600 -58.5
19/06/2024
34.75
 6,189,000 32.40 34.75 32.40 334,400 883,794 -18.4
18/06/2024
32.50
 5,035,400 31.50 32.50 31.40 869,500 447,766 13.6
17/06/2024
31.40
 4,213,800 30.60 32 30.50 294,500 406,794 -3.5
14/06/2024
30.60
 11,335,400 28.90 30.90 28.90 1,886,400 306,338 47.9
13/06/2024
28.90
 2,415,400 28.50 29.10 28.50 0 0 0
12/06/2024
28.50
 1,997,800 28.40 28.80 27.80 230,900 33,967 5.6
11/06/2024
28.40
 1,826,400 28.95 28.95 28.10 13,700 12,300 0.0
10/06/2024
28.95
 2,406,400 29 29.70 28.70 35,880 42,900 -0.2
07/06/2024
29
 5,296,700 27.20 29 27.20 1,036,400 215,907 23.5
06/06/2024
27.90
 6,960,400 29.10 29.70 27.45 55,800 538,992 -14.1
05/06/2024
29.10
 4,169,600 29.55 30 28.60 416,800 153,260 7.7
04/06/2024
29.55
 3,712,400 29.10 29.90 29 243,600 89,710 4.6
03/06/2024
29.10
 5,408,500 27.90 29.30 27.80 584,100 42,822 15.6
31/05/2024
27.80
 4,053,800 27.70 29.60 27.60 5,300 317,966 -8.9
30/05/2024
27.70
 6,116,600 28.30 28.50 26.80 1,457,000 104,044 37.8
29/05/2024
28.30
 6,449,500 26.90 28.45 26.90 190,100 422,958 -6.5
28/05/2024
26.90
 9,317,700 25.30 26.90 24.50 380,300 683,686 -8.0
27/05/2024
25.15
 6,719,200 24.20 25.35 24 61,300 512,900 -11.2
24/05/2024
24.20
 4,654,400 23.80 24.70 22.95 900,700 122,680 18.7
23/05/2024
23.70
 4,030,600 22.60 23.80 22.10 1,996,810 310,538 38.1
22/05/2024
22.60
 4,161,000 21.95 22.80 21.95 709,300 93,000 13.9
21/05/2024
21.95
 2,594,500 22 22.10 21.50 692,700 108,508 12.9
20/05/2024
22
 3,678,200 21.50 22.25 21.25 1,852,700 119,700 38.2
17/05/2024
21.50
 4,711,800 21.80 22.30 20.80 331,400 797,250 -10.0
16/05/2024
21.80
 3,148,400 21.85 22.30 21.40 515,800 102,900 9.0
15/05/2024
21.80
 5,401,400 21.80 22.95 21.50 242,500 342,069 -2.3
14/05/2024
21.80
 7,216,300 20.60 21.80 20.55 3,018,700 168,706 60.6
13/05/2024
20.60
 3,923,800 20.30 21 19.85 1,204,000 183,900 20.9
10/05/2024
20.30
 2,517,400 21.30 21.30 20.20 117,600 30,500 1.8
09/05/2024
20.80
 6,581,200 19.70 21.05 19.50 10,514,800 31,500 215.7
08/05/2024
19.70
 4,620,300 20.45 20.65 19.50 1,199,500 36,972 23.1
07/05/2024
20.45
 13,290,500 19.75 21.10 19.75 66,530 398,812 -6.8
06/05/2024
19.75
 3,918,900 19.70 19.75 18.60 0 65,600 -1.3
03/05/2024
18.50
 6,741,300 17.40 18.50 17.40 19,400 346,000 -6.0
02/05/2024
17.30
 2,040,700 17.25 17.65 16.85 79,900 107,388 -0.5
26/04/2024
17.25
 1,542,400 17.50 17.50 17.05 301,800 184,500 2.0
25/04/2024
17.30
 2,842,300 17.05 17.60 17.05 68,100 175,200 -1.9
24/04/2024
17.05
 1,912,100 16.80 17.55 16.50 1,200 298,300 -5.1
23/04/2024
16.80
 2,961,800 16.55 17.50 16.20 187,400 261,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |