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

21.65
-0.15
(-0.69%)
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
(2024-04-15) 		5.10 30.54% 80,397,300 13,709,783 288.0
15.70
21.80
21.80
2 tháng
(2024-03-18) 		8.60 65.15% 117,579,800 15,872,583 323.4
13.20
21.80
21.80
3 tháng
(2024-02-15) 		9.25 73.71% 138,843,200 15,897,881 323.7
12.55
21.80
21.80
6 tháng
(2023-11-17) 		10.95 100.92% 169,670,800 15,438,577 318.2
10.70
21.80
21.80
12 tháng
(2023-05-22) 		9.15 72.33% 313,330,100 15,803,677 323.3
10.20
21.80
21.80
24 tháng
(2022-05-26) 		3.95 22.13% 634,518,000 13,556,746 281.4
8.61
21.80
21.80
36 tháng
(2021-05-31) 		1.36 6.63% 1,120,749,800 15,796,646 342.4
8.61
28.65
21.80
60 tháng
(2019-06-11) 		-12.45 -36.34% 1,534,858,320 5,160,846 144.9
8.61
34.72
21.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
21.80
1.20
 7,216,300 20.60 21.80 20.55 3,018,700 168,706 60.6
#2 13/05/2024
20.60
0.30
 3,923,800 20.30 21 19.85 1,204,000 183,900 20.9
#3 10/05/2024
20.30
-0.50
 2,517,400 21.30 21.30 20.20 117,600 30,500 1.8
#4 09/05/2024
20.80
1.10
 6,581,200 19.70 21.05 19.50 10,514,800 31,500 215.7
#5 08/05/2024
19.70
-0.75
 4,620,300 20.45 20.65 19.50 1,199,500 36,972 23.1
#6 07/05/2024
20.45
0.70
 13,290,500 19.75 21.10 19.75 66,530 398,812 -6.8
#7 06/05/2024
19.75
1.25
 3,918,900 19.70 19.75 18.60 0 65,600 -1.3
#8 03/05/2024
18.50
1.20
 6,741,300 17.40 18.50 17.40 19,400 346,000 -6.0
#9 02/05/2024
17.30
0.05
 2,040,700 17.25 17.65 16.85 79,900 107,388 -0.5
#10 26/04/2024
17.25
-0.05
 1,542,400 17.50 17.50 17.05 301,800 184,500 2.0
#11 25/04/2024
17.30
0.25
 2,842,300 17.05 17.60 17.05 68,100 175,200 -1.9
#12 24/04/2024
17.05
0.25
 1,912,100 16.80 17.55 16.50 1,200 298,300 -5.1
#13 23/04/2024
16.80
0.25
 2,961,800 16.55 17.50 16.20 187,400 261,700 -1.3
#14 22/04/2024
16.55
0.85
 2,059,200 15.55 16.60 15.55 60,400 164,600 -1.7
#15 19/04/2024
15.70
-0.25
 3,890,100 15.50 15.90 15 659,100 902,000 -3.7
#16 17/04/2024
15.95
-0.55
 2,445,000 16.50 16.75 15.80 22,800 437,500 -6.7
#17 16/04/2024
16.50
-0.20
 2,765,200 16.65 16.70 15.80 131,700 50,200 1.3
#18 15/04/2024
16.70
-1
 3,727,400 17.65 17.70 16.65 183,900 184,100 -0.0
#19 12/04/2024
17.70
1.10
 5,474,600 16.60 17.70 16.60 1,218,700 605,200 10.7
#20 11/04/2024
16.60
0
 2,270,200 16.60 16.60 16.05 360,200 183,900 2.9
#21 10/04/2024
16.60
0.55
 2,815,800 16.05 16.70 15.95 400,100 154,700 4.0
#22 09/04/2024
16.05
-0.15
 2,059,900 16.20 16.25 15.85 351,700 54,900 4.8
#23 08/04/2024
16.20
0.20
 3,834,400 16 16.50 15.45 404,600 107,600 4.8
#24 05/04/2024
16
1
 4,640,300 15 16 15 445,100 86,400 5.6
#25 04/04/2024
15
0.80
 2,446,100 14.20 15 14 204,100 144,600 0.9
#26 03/04/2024
14.20
-0.45
 1,620,800 14.65 14.75 14.20 57,000 26,800 0.4
#27 02/04/2024
14.65
0.25
 1,661,800 14.40 14.75 14.40 71,400 41,000 0.4
#28 01/04/2024
14.40
0.90
 4,186,900 13.50 14.40 13.50 144,600 17,000 1.8
#29 29/03/2024
13.50
0.05
 696,800 13.45 13.55 12.55 22,900 10,500 0.2
#30 28/03/2024
13.45
0.10
 547,200 13.35 13.45 13.35 5,500 14,600 -0.1
#31 27/03/2024
13.35
-0.05
 444,100 13.40 13.40 13.30 0 1,600 -0.0
#32 26/03/2024
13.40
0
 482,400 13.30 13.50 13.30 21,500 1,900 0.3
#33 25/03/2024
13.40
0
 645,800 13.40 13.60 13.35 0 700 -0.0
#34 22/03/2024
13.40
0
 644,700 13.40 13.45 13.30 5,600 44,500 -0.5
#35 21/03/2024
13.40
-0.05
 695,900 13.45 13.50 13.40 600 0 0.0
#36 20/03/2024
13.45
0.10
 525,200 13.35 13.60 13.35 0 41,900 -0.6
#37 19/03/2024
13.35
0.15
 600,800 13.20 13.65 13.20 1,700 16,300 -0.2
#38 18/03/2024
13.20
-0.15
 888,800 13.35 13.35 12.90 10,300 8,700 0.0
#39 15/03/2024
13.35
-0.15
 682,500 13.50 13.55 13.25 22,800 6,100 0.2
#40 14/03/2024
13.50
-0.20
 983,100 13.70 13.80 13.20 7,200 9,300 -0.0
#41 13/03/2024
13.70
0.10
 1,012,000 13.60 13.95 13.60 0 16,100 -0.2
#42 12/03/2024
13.60
0.15
 1,018,500 13.45 13.85 13.20 100 0 0.0
#43 11/03/2024
13.45
0.05
 2,150,700 13.40 13.75 13.20 38,300 10,900 0.4
#44 08/03/2024
13.40
0.30
 1,019,600 13.10 13.65 12.90 41,300 1,100 0.5
#45 07/03/2024
13.10
-0.10
 1,253,100 13.20 13.25 13.05 10,400 0 0.1
#46 06/03/2024
13.20
-0.40
 824,300 13.60 13.60 13 13,100 29 0.2
#47 05/03/2024
13.60
0
 1,363,600 13.60 13.80 13.40 14,900 3,200 0.2
#48 04/03/2024
13.60
0.85
 3,785,500 12.75 13.60 12.75 800 37,900 -0.5
#49 01/03/2024
12.75
0.10
 458,700 12.65 12.90 12.70 1,300 2,000 -0.0
#50 29/02/2024
12.65
0
 733,500 12.65 12.75 12.60 600 13,182 -0.2
#51 28/02/2024
12.65
-0.05
 494,700 12.70 12.90 12.65 900 200 0.0
#52 27/02/2024
12.70
-0.10
 293,900 12.80 12.85 11.95 1,500 1,900 -0.0
#53 26/02/2024
12.80
0.25
 627,300 12.55 12.85 12.50 15,200 10 0.2
#54 23/02/2024
12.55
-0.10
 469,600 12.65 12.75 12.50 1,100 0 0.0
#55 22/02/2024
12.65
-0.05
 400,100 12.70 12.70 12.60 6,000 0 0.1
#56 21/02/2024
12.70
-0.05
 782,600 12.75 12.85 12.65 17,700 10 0.2
#57 20/02/2024
12.75
-0.10
 640,100 12.85 12.95 12.75 2,900 0 0.0
#58 19/02/2024
12.85
0
 962,800 12.85 13 12.50 2,600 5,372 -0.0
#59 16/02/2024
12.85
0.30
 819,000 12.55 13 12.65 9,300 8,000 0.0
#60 15/02/2024
12.55
0.05
 488,200 12.50 13 12.50 2,300 69,699 -0.9
#61 07/02/2024
12.50
-0.10
 295,400 12.60 12.65 12.50 8,300 8,184 0.0
#62 06/02/2024
12.60
0.30
 487,900 12.30 12.60 12.30 1,200 0 0.0
#63 05/02/2024
12.30
0
 459,400 12.30 12.40 12.10 4,400 0 0.1
#64 02/02/2024
12.30
-0.15
 714,300 12.45 12.55 12.25 2,900 320 0.0
#65 01/02/2024
12.45
-0.05
 387,000 12.50 12.55 12.35 500 0 0.0
#66 31/01/2024
12.50
-0.05
 368,400 12.55 12.60 12.45 1,300 29,300 -0.4
#67 30/01/2024
12.55
0.10
 534,300 12.45 12.60 12.35 1,200 5,100 -0.0
#68 29/01/2024
12.45
-0.10
 405,400 12.55 12.55 12.40 5,100 10,000 -0.1
#69 26/01/2024
12.55
0.15
 274,600 12.40 12.55 12.40 3,000 18,500 -0.2
#70 25/01/2024
12.40
0
 225,100 12.40 12.50 12.30 0 4,000 -0.0
#71 24/01/2024
12.40
-0.05
 400,900 12.45 12.55 12.40 4,200 0 0.1
#72 23/01/2024
12.45
-0.10
 392,800 12.55 12.60 12.45 19,600 6,600 0.2
#73 22/01/2024
12.55
0
 391,600 12.55 12.70 12.50 23,000 57,800 -0.4
#74 19/01/2024
12.55
0.15
 429,200 12.40 12.70 12.50 13,500 29,000 -0.2
#75 18/01/2024
12.40
-0.10
 285,100 12.50 12.50 12.40 300 62,700 -0.8
#76 17/01/2024
12.50
0
 248,800 12.50 12.60 12.40 0 16,000 -0.2
#77 16/01/2024
12.50
0.10
 215,800 12.40 12.50 12.30 0 22,300 -0.3
#78 15/01/2024
12.40
-0.10
 312,900 12.50 12.50 12.30 2,500 2,900 -0.0
#79 12/01/2024
12.50
-0.15
 579,700 12.65 12.65 11.80 7,400 7,000 0.0
#80 11/01/2024
12.65
0.15
 389,700 12.50 12.75 12.50 6,100 500 0.1
#81 10/01/2024
12.50
-0.05
 468,400 12.55 12.65 12.40 4,000 0 0.0
#82 09/01/2024
12.55
0
 428,300 12.55 12.65 12.40 5,000 0 0.1
#83 08/01/2024
12.55
-0.20
 708,000 12.75 12.80 12.50 5,100 0 0.1
#84 05/01/2024
12.75
-0.30
 874,800 13.05 13.35 12.70 1,000 900 0.0
#85 04/01/2024
13.05
-0.05
 1,567,200 13.10 13.50 12.95 29,400 8,800 0.3
#86 03/01/2024
13.10
0.85
 2,927,600 12.25 13.10 12.25 36,100 66,100 -0.4
#87 02/01/2024
12.25
0
 543,600 12.25 12.45 11.40 76,600 7,100 0.9
#88 29/12/2023
12.25
-0.10
 818,200 12.35 12.40 12.15 0 121,400 -1.5
#89 28/12/2023
12.35
-0.25
 1,036,200 12.60 12.65 12.20 200 55,700 -0.7
#90 27/12/2023
12.60
0.05
 2,488,300 12.55 13.35 12.55 11,300 66,000 -0.7
#91 26/12/2023
12.55
0.80
 1,964,600 11.75 12.55 11.75 0 20,900 -0.3
#92 25/12/2023
11.75
0.75
 532,900 11 11.75 10.95 0 12,000 -0.1
#93 22/12/2023
11
0.10
 214,100 10.90 11 10.85 10,000 5,100 0.1
#94 21/12/2023
10.90
0.10
 169,800 10.80 10.90 10.70 13,900 10,900 0.0
#95 20/12/2023
10.80
0.10
 244,400 10.70 11.05 10.65 26,500 39,200 -0.1
#96 19/12/2023
10.70
-0.05
 160,800 10.75 10.80 10.65 2,000 8,900 -0.1
#97 18/12/2023
10.75
-0.15
 442,300 10.90 10.90 10.60 1,000 78,700 -0.8
#98 15/12/2023
10.90
-0.05
 317,500 10.95 10.95 10.85 1,000 200 0.0
#99 14/12/2023
10.95
-0.05
 308,900 11 11.05 10.85 15,400 11,000 0.0
#100 13/12/2023
11
0.05
 321,300 10.95 11.05 10.90 300 16,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc