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

27.20
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
(2025-12-30) 		0.95 3.75% 48,750,600 -3,348,100 -88.9
24.60
30.65
27.20
2 tháng
(2025-12-01) 		-1.80 -6.42% 74,016,900 -11,829,300 -318.5
24.60
30.65
27.20
3 tháng
(2025-10-31) 		-5.35 -16.93% 96,334,900 -17,416,500 -487.3
24.60
31.70
27.20
6 tháng
(2025-08-04) 		-6.60 -20.09% 192,810,300 -8,657,200 -116.2
24.60
38.25
27.20
12 tháng
(2025-02-03) 		4.46 20.47% 511,596,100 16,895,099 413.7
20.33
38.25
27.20
24 tháng
(2024-02-15) 		16.36 165.41% 1,213,958,700 37,361,271 805.2
9.89
38.25
27.20
36 tháng
(2023-02-14) 		16.95 182.28% 1,466,058,000 37,161,935 802.7
8.04
38.25
27.20
60 tháng
(2021-02-24) 		8.30 46.23% 2,275,592,900 36,676,136 809.4
6.79
38.25
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
33.75
 2,344,305 34.06 35.66 33.37 85,700 85,000 0.0
24/01/2018
34.06
 2,076,432 35.71 36.08 33.69 24,885 22,980 0.1
23/01/2018
35.71
 2,455,609 33.80 37.14 33.80 30,320 50,550 -1.4
22/01/2018
33.80
 3,011,445 30.08 33.80 29.71 244,160 2,800 15.1
19/01/2018
30.08
 2,350,353 28.01 31.30 27.80 112,000 27,610 4.6
18/01/2018
28.01
 1,590,981 28.12 28.39 27.01 3,700 13,703 -0.5
17/01/2018
28.12
 1,733,229 27.91 28.86 27.86 30,300 13,200 0.9
16/01/2018
27.91
 1,154,825 27.59 28.07 27.38 15,130 330 0.8
15/01/2018
27.59
 951,914 27.22 27.59 27.06 227,863 300 11.7
12/01/2018
27.22
 1,021,552 26.90 28.12 26.79 2,010 9,000 -0.4
11/01/2018
26.90
 1,322,935 26.16 27.06 25.47 1,800 4,700 -0.1
10/01/2018
26.16
 1,861,371 27.06 27.33 25.84 27,720 61,010 -1.6
09/01/2018
27.06
 1,597,691 27.01 27.75 26.58 20,500 13,130 0.4
08/01/2018
27.01
 1,695,283 25.42 27.06 25.31 148,620 79,100 3.3
05/01/2018
25.42
 1,335,299 24.88 25.73 24.41 15,280 6,400 0.4
04/01/2018
24.88
 1,397,180 24.41 25.31 24.09 17,810 1,100 0.8
03/01/2018
24.41
 2,153,279 24.83 25.73 23.50 13,274 80 0.6
02/01/2018
24.83
 1,536,453 22.92 25.04 22.82 6,200 200 0.3
29/12/2017
22.92
 1,403,091 23.08 23.13 22.50 33,200 10,300 1.0
28/12/2017
23.08
 1,240,763 22.39 23.24 22.44 16,590 1,400 0.7
27/12/2017
22.39
 1,453,096 21.86 22.55 21.75 306,469 1,300 12.8
26/12/2017
21.86
 2,547,080 20.22 21.91 20.16 11,170 51,500 -1.6
25/12/2017
20.22
 383,950 20.16 20.48 20.00 7,500 2,000 0.2
22/12/2017
20.16
 849,415 20.64 20.69 20.00 10,700 108,000 -3.7
21/12/2017
20.64
 700,915 20.48 21.01 20.43 48,600 4,000 1.7
20/12/2017
20.48
 895,360 20.11 20.80 19.95 16,400 13,140 0.1
19/12/2017
20.11
 1,043,120 20.64 20.69 20.00 7,900 5,600 0.1
18/12/2017
20.64
 914,930 20.32 21.12 20.27 7,700 7,000 0.0
15/12/2017
20.32
 941,089 20.06 20.48 20.00 17,500 51,200 -1.3
14/12/2017
20.06
 1,075,163 18.84 20.16 18.73 20,614 39,800 -0.7
13/12/2017
18.84
 627,851 18.94 19.21 18.31 8,200 5,000 0.1
12/12/2017
18.94
 1,067,529 18.68 19.37 17.51 33,800 7,600 0.9
11/12/2017
18.68
 1,325,148 20.00 20.16 18.57 8,900 20,400 -0.4
08/12/2017
20.00
 746,766 20.53 20.64 19.90 9,200 0 0.4
07/12/2017
20.53
 731,029 20.22 20.75 20.16 1,400 25,140 -0.9
06/12/2017
20.22
 1,920,370 20.48 20.85 19.79 36,071 23,010 0.5
05/12/2017
20.48
 2,036,241 21.33 22.18 20.16 37,500 38,500 0.0
04/12/2017
21.33
 1,481,041 20.22 21.33 20.32 61,180 42,300 0.8
01/12/2017
20.22
 1,584,385 19.21 20.32 19.05 201,820 124,100 2.9
30/11/2017
19.21
 1,504,596 18.36 19.58 18.25 11,770 18,110 -0.2
29/11/2017
18.36
 620,531 17.93 18.46 17.93 29,610 1,700 1.0
28/11/2017
17.93
 1,001,471 18.41 18.57 17.83 34,010 31,800 0.1
27/11/2017
18.41
 1,471,607 17.51 18.57 17.40 129,400 180,067 -1.8
24/11/2017
17.51
 760,832 17.51 17.67 17.14 20,900 200 0.7
23/11/2017
17.51
 1,099,305 17.77 18.31 16.98 108,959 35,543 2.4
22/11/2017
17.77
 2,575,987 16.18 17.99 16.13 129,417 64,338 2.1
21/11/2017
16.18
 1,405,929 15.65 16.71 15.55 7,039 2,500 0.1
20/11/2017
15.65
 389,281 15.55 15.86 15.55 1,118 0 0.0
17/11/2017
15.55
 631,651 15.71 15.86 15.44 66,803 60,066 0.2
16/11/2017
15.71
 900,298 15.17 15.76 15.12 100,508 49,803 1.5
15/11/2017
15.17
 594,308 15.44 15.55 15.07 14,417 17,200 -0.1
14/11/2017
15.44
 435,673 15.65 15.92 15.39 9,317 20,000 -0.3
13/11/2017
15.65
 659,063 15.33 16.08 15.39 1,866 20,000 -0.5
10/11/2017
15.33
 1,173,356 14.38 15.60 14.38 7,704 16,600 -0.3
09/11/2017
14.38
 179,117 14.54 14.54 14.33 3,610 8,300 -0.1
08/11/2017
14.54
 225,670 14.64 14.64 14.33 2,900 13,900 -0.3
07/11/2017
14.64
 172,055 14.54 14.86 14.54 6,000 15,000 -0.2
06/11/2017
14.54
 234,630 14.43 14.75 14.38 3,000 25,000 -0.6
03/11/2017
14.43
 250,020 14.06 14.59 14.17 700 600 0.0
02/11/2017
14.06
 178,899 14.06 14.33 13.90 1,800 337 0.0
01/11/2017
14.06
 147,636 14.17 14.43 14.01 3,300 0 0.1
31/10/2017
14.17
 309,685 14.27 14.38 13.90 100,500 0 2.7
30/10/2017
14.27
 446,345 14.75 14.91 14.11 200 16,100 -0.4
27/10/2017
14.75
 106,830 14.86 15.02 14.70 1,400 0 0.0
26/10/2017
14.86
 222,241 15.12 15.12 14.59 26,000 0 0.7
25/10/2017
15.12
 236,503 14.70 15.12 14.70 14,300 0 0.4
24/10/2017
14.70
 228,613 14.70 14.86 14.59 19,900 0 0.6
23/10/2017
14.70
 434,019 15.39 15.44 14.54 400 3,000 -0.1
20/10/2017
15.39
 327,110 15.39 15.55 15.17 5,000 10,000 -0.1
19/10/2017
15.39
 797,220 15.55 15.55 15.23 640 20,600 -0.6
18/10/2017
15.55
 698,570 15.81 15.92 15.49 810 20,000 -0.6
17/10/2017
15.81
 631,609 15.65 16.13 15.60 600 21,900 -0.6
16/10/2017
15.65
 579,401 15.71 15.92 15.60 5,000 10,600 -0.2
13/10/2017
15.71
 576,064 15.81 16.18 15.65 0 20,000 0
12/10/2017
15.81
 1,465,673 15.07 15.81 15.12 101,050 6,000 2.8
11/10/2017
15.07
 1,020,619 14.59 15.28 14.43 100,000 13,000 2.4
10/10/2017
14.59
 569,943 14.91 14.96 14.54 3,100 2,000 0.0
09/10/2017
14.91
 495,507 14.86 15.17 14.80 300 9,000 -0.2
06/10/2017
14.86
 513,490 14.64 15.07 14.64 0 10,010 -0.3
05/10/2017
14.64
 837,821 14.70 15.23 14.59 0 3,020 -0.1
04/10/2017
14.70
 747,635 13.95 14.80 13.85 1,027 10,000 -0.2
03/10/2017
13.95
 350,010 14.22 14.33 13.85 0 20,100 -0.5
02/10/2017
14.22
 733,396 13.42 14.86 13.58 200 20,200 -0.5
29/09/2017
13.42
 138,144 13.32 13.58 13.32 43 0 0.0
28/09/2017
13.32
 238,330 13.69 13.69 13.26 12,210 1,300 0.3
27/09/2017
13.69
 101,051 13.74 13.80 13.64 1,030 0 0.0
26/09/2017
13.74
 184,932 13.90 13.95 13.69 0 0 0
25/09/2017
13.90
 530,450 13.53 14.11 13.26 1,300 15,000 -0.4
22/09/2017
13.53
 181,480 13.48 13.64 13.26 0 0 0
21/09/2017
13.48
 131,112 13.48 13.64 13.48 100 15,000 -0.4
20/09/2017
13.48
 73,200 13.48 13.64 13.26 0 0 0
19/09/2017
13.48
 40,999 13.58 13.58 13.37 0 0 0
18/09/2017
13.58
 338,724 13.11 13.80 13.11 800 0 0.0
15/09/2017
13.11
 67,220 13.11 13.11 13.00 0 0 0
14/09/2017
13.11
 156,738 13.05 13.11 13.00 0 0 0
13/09/2017
13.05
 155,813 13.05 13.11 13.00 100 0 0.0
12/09/2017
13.05
 278,640 13.05 13.05 13.00 10 5,030 -0.1
11/09/2017
13.05
 145,989 13.05 13.11 13.05 0 0 0
08/09/2017
13.05
 117,506 13.05 13.11 13.05 900 0 0.0
07/09/2017
13.05
 46,660 13.05 13.11 13.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |