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

20.60
-0.80
(-3.74%)
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
(2026-02-23) 		-5.95 -21.10% 38,908,100 -6,255,200 -150.7
21.40
28.20
21.40
2 tháng
(2026-01-19) 		-6.05 -21.38% 68,251,900 -7,450,100 -182.6
21.40
29.10
21.40
3 tháng
(2025-12-18) 		-3.90 -14.91% 110,346,100 -13,391,500 -337.8
21.40
30.65
21.40
6 tháng
(2025-09-19) 		-13.55 -37.85% 185,843,400 -21,920,400 -554.2
21.40
38.20
21.40
12 tháng
(2025-03-24) 		-1.35 -5.73% 503,130,300 7,588,363 178.2
20.33
38.25
21.40
24 tháng
(2024-03-28) 		11.65 109.91% 1,239,992,000 30,540,973 639.1
10.60
38.25
21.40
36 tháng
(2023-04-03) 		12.12 119.71% 1,478,191,300 30,422,599 638.4
8.04
38.25
21.40
60 tháng
(2021-04-13) 		2.27 11.38% 2,272,819,600 29,399,936 629.4
6.79
38.25
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
13.48
 1,449,300 13.44 13.71 13.40 123,400 11,100 1.9
03/08/2022
13.44
 1,780,800 13.36 13.83 13.08 40,700 80,500 -0.7
02/08/2022
13.36
 1,573,600 13.36 13.52 13.16 16,300 20,600 -0.1
01/08/2022
13.36
 2,317,100 13.00 13.40 13.08 53,300 24,400 0.5
29/07/2022
13.00
 1,593,500 12.69 13.16 12.69 55,300 10,200 0.7
28/07/2022
12.69
 740,200 12.57 12.85 12.57 20,900 200 0.3
27/07/2022
12.57
 1,119,900 12.77 12.77 12.29 16,100 0 0.3
26/07/2022
12.77
 609,500 12.89 12.92 12.73 22,300 13,500 0.1
25/07/2022
12.89
 643,500 13.08 13.08 12.85 9,600 6,900 0.0
22/07/2022
13.08
 1,223,300 12.96 13.20 12.96 30,800 72,700 -0.1
21/07/2022
12.96
 742,600 13.08 13.08 12.92 13,500 9,600 0.1
20/07/2022
13.08
 1,263,300 12.92 13.12 13.00 6,800 24,000 -0.3
19/07/2022
12.92
 541,700 12.92 12.96 12.81 5,000 4,100 0.0
18/07/2022
12.92
 1,036,900 12.92 13.24 12.85 32,700 35,100 -0.0
15/07/2022
12.92
 1,058,000 12.96 13.16 12.92 8,500 600 0.1
14/07/2022
12.96
 970,700 12.96 13.00 12.69 14,300 900 0.2
13/07/2022
12.96
 1,650,800 12.89 13.28 12.92 2,900 4,400 -0.0
12/07/2022
12.89
 899,000 12.85 12.96 12.77 21,400 10,100 0.2
11/07/2022
12.85
 1,210,300 12.89 13.24 12.61 5,000 500 0.1
08/07/2022
12.89
 1,608,100 12.33 12.96 12.41 36,800 2,800 0.1
07/07/2022
12.33
 632,400 12.29 12.45 12.18 13,600 22,000 -0.1
06/07/2022
12.29
 967,600 12.18 12.65 11.98 2,800 13,400 -0.2
05/07/2022
12.18
 697,100 12.41 12.61 12.18 2,600 11,200 -0.1
04/07/2022
12.41
 755,100 12.29 12.69 12.37 24,900 4,600 0.3
01/07/2022
12.29
 1,089,900 12.22 12.45 11.90 11,400 82,400 -1.1
30/06/2022
12.22
 1,210,300 12.65 12.65 12.22 60,400 30,200 0.5
29/06/2022
12.65
 904,700 13.00 13.00 12.45 4,700 28,000 -0.4
28/06/2022
13.00
 1,459,000 12.85 13.48 13.00 9,700 92,100 -1.4
27/06/2022
12.85
 1,801,300 12.02 12.85 12.06 41,800 88,500 -0.8
24/06/2022
12.02
 808,200 12.06 12.22 12.02 26,900 154,600 -1.9
23/06/2022
12.06
 699,800 12.10 12.10 11.58 30,800 72,700 -0.6
22/06/2022
12.10
 758,700 11.78 12.22 11.90 12,100 160,200 -2.3
21/06/2022
11.78
 1,305,700 11.51 11.82 11.11 143,900 90,100 0.8
20/06/2022
11.51
 1,809,400 12.29 12.29 11.47 20,900 272,530 -3.8
17/06/2022
12.29
 2,157,800 12.81 12.81 11.94 29,600 160,400 -2.0
16/06/2022
12.81
 982,000 12.73 13.36 12.73 12,300 159,800 -2.4
15/06/2022
12.73
 1,679,600 13.48 13.63 12.65 21,300 225,300 -3.3
14/06/2022
13.48
 1,129,900 13.48 13.71 13.40 7,600 1,400 0.1
13/06/2022
13.48
 1,993,500 14.19 14.19 13.48 13,800 258,300 -4.2
10/06/2022
14.19
 960,500 14.58 14.58 14.19 22,900 3,300 0.4
09/06/2022
14.58
 1,320,100 14.22 14.62 14.15 26,100 123,900 -1.8
08/06/2022
14.22
 1,217,900 13.91 14.46 13.87 61,700 267,100 -3.7
07/06/2022
13.91
 1,296,900 14.11 14.11 13.71 11,000 244,000 -4.1
06/06/2022
14.11
 1,108,100 14.22 14.50 14.11 23,400 129,000 -1.9
03/06/2022
14.22
 944,600 14.19 14.50 14.11 26,900 183,800 -2.8
02/06/2022
14.19
 1,450,800 14.66 14.66 14.19 17,600 280,900 -4.7
01/06/2022
14.66
 984,200 14.70 14.74 14.42 12,200 26,900 -0.3
31/05/2022
14.70
 1,471,400 15.09 15.17 14.62 11,100 209,600 -3.7
30/05/2022
15.09
 1,508,100 14.66 15.13 14.66 9,000 95,300 -1.7
27/05/2022
14.66
 2,084,900 14.07 14.66 14.07 64,900 210,100 -2.7
26/05/2022
14.07
 1,006,800 14.03 14.46 13.95 47,100 45,900 0.0
25/05/2022
14.03
 1,347,800 13.71 14.11 13.48 6,400 135,200 -2.3
24/05/2022
13.71
 1,682,900 14.07 14.07 13.40 38,100 290,900 -4.4
23/05/2022
14.07
 1,874,700 14.50 14.54 13.95 16,600 100,500 -1.5
20/05/2022
14.50
 967,000 14.46 14.66 14.38 2,700 74,100 -1.3
19/05/2022
14.46
 973,200 14.82 14.82 14.34 20,100 122,600 -1.9
18/05/2022
14.82
 1,136,000 15.13 15.37 14.82 24,600 88,800 -1.2
17/05/2022
15.13
 1,721,500 14.26 15.25 14.03 25,400 60,500 -0.7
16/05/2022
14.26
 1,226,600 13.99 14.89 14.07 49,700 95,200 -0.8
13/05/2022
13.99
 1,721,500 14.97 15.05 13.95 30,900 31,600 -0.0
12/05/2022
14.97
 1,320,300 16.00 16.00 14.97 26,700 63,400 -0.7
11/05/2022
16.00
 682,100 15.84 16.16 15.80 36,800 2,800 0.7
10/05/2022
15.84
 965,000 15.41 15.84 14.66 55,800 24,800 0.6
09/05/2022
15.41
 2,926,600 16.55 16.55 15.41 62,300 34,200 0.5
06/05/2022
16.55
 1,179,000 17.30 17.30 16.55 3,500 65,300 -1.3
05/05/2022
17.30
 880,200 17.57 17.85 17.06 12,000 66,800 -1.2
04/05/2022
17.57
 1,341,900 17.14 17.97 17.14 5,200 17,100 -0.3
29/04/2022
17.14
 1,417,400 17.10 17.18 16.98 24,600 23,500 0.0
28/04/2022
17.10
 934,200 17.22 17.34 16.98 6,400 65,700 -1.3
27/04/2022
17.22
 717,100 16.94 17.22 16.67 8,600 25,600 -0.4
26/04/2022
16.94
 1,797,200 16.31 16.94 15.76 185,700 9,300 3.7
25/04/2022
16.31
 1,980,600 17.26 17.65 16.31 50,200 64,700 -0.4
22/04/2022
17.26
 2,540,300 17.57 18.13 17.14 49,200 84,200 -0.8
21/04/2022
17.57
 2,011,800 17.77 17.77 16.79 54,700 4,200 1.1
20/04/2022
17.77
 1,727,300 17.57 18.01 17.57 102,300 12,000 2.0
19/04/2022
17.57
 1,727,700 17.77 18.13 17.50 72,800 39,600 0.8
18/04/2022
17.77
 2,324,400 18.44 18.44 17.69 30,800 10,600 0.5
15/04/2022
18.44
 1,619,000 18.91 18.99 18.44 9,700 53,900 -1.1
14/04/2022
18.91
 995,000 18.80 19.23 18.84 1,800 0 0.0
13/04/2022
18.80
 1,763,900 18.91 19.11 18.44 1,900 10,000 -0.2
12/04/2022
18.91
 1,663,900 18.99 19.31 18.91 1,900 84,700 -2.0
08/04/2022
18.99
 2,567,100 19.47 19.58 18.95 22,000 79,800 -1.4
07/04/2022
19.47
 1,458,500 19.66 19.70 19.47 4,300 66,700 -1.6
06/04/2022
19.66
 1,382,700 19.86 19.86 19.62 16,400 19,200 -0.1
05/04/2022
19.86
 1,914,600 19.62 20.10 19.58 8,400 7,900 0.0
04/04/2022
19.62
 2,564,000 19.74 19.74 19.43 23,200 13,400 0.2
01/04/2022
19.74
 1,926,000 19.62 19.90 19.43 239,400 49,400 4.8
31/03/2022
19.62
 1,322,000 19.62 19.78 19.58 20,200 34,900 -0.4
30/03/2022
19.62
 2,364,300 19.78 19.94 19.62 35,600 1,000 0.9
29/03/2022
19.78
 2,584,900 19.66 19.98 19.58 52,400 15,800 0.9
28/03/2022
19.66
 3,047,000 19.98 19.98 19.47 19,900 192,100 -4.3
25/03/2022
19.98
 1,600,300 20.06 20.25 19.98 36,100 30,600 0.1
24/03/2022
20.06
 3,041,300 19.86 20.25 19.74 13,500 12,500 0.0
23/03/2022
19.86
 2,079,400 19.94 19.98 19.82 8,700 112,000 -2.6
22/03/2022
19.94
 1,830,700 19.86 20.21 19.74 11,400 700 0.3
21/03/2022
19.86
 2,922,400 19.98 19.98 19.74 9,500 3,800 0.1
18/03/2022
19.98
 2,556,500 20.17 20.37 19.94 99,000 100 2.5
17/03/2022
20.17
 2,675,900 20.25 20.45 19.70 71,900 3,800 1.7
16/03/2022
20.25
 4,013,300 20.61 20.96 20.25 75,700 21,400 1.4
15/03/2022
20.61
 3,315,400 20.61 21.04 20.57 11,600 1,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |