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

26.95
-0.25
(-0.92%)
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
(2025-12-31) 		2.30 9.24% 48,753,600 -2,303,200 -61.9
24.60
30.65
26.95
2 tháng
(2025-12-01) 		-0.85 -3.03% 75,358,300 -11,581,500 -311.8
24.60
30.65
26.95
3 tháng
(2025-11-03) 		-3.55 -11.54% 95,094,200 -15,564,800 -429.6
24.60
31.70
26.95
6 tháng
(2025-08-04) 		-5.65 -17.20% 194,151,700 -8,409,400 -109.5
24.60
38.25
26.95
12 tháng
(2025-02-04) 		5.37 24.60% 511,401,700 17,080,499 418.7
20.33
38.25
26.95
24 tháng
(2024-02-15) 		17.31 175.01% 1,215,300,100 37,609,071 811.9
9.89
38.25
26.95
36 tháng
(2023-02-15) 		17.74 187.62% 1,466,905,100 37,369,037 808.9
8.04
38.25
26.95
60 tháng
(2021-02-25) 		9.12 50.48% 2,275,009,000 36,921,436 816.0
6.79
38.25
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
18.99
 5,819,400 18.40 19.07 18.60 240,200 335,600 -2.7
25/01/2022
18.40
 2,913,000 17.97 18.44 18.05 131,400 35,900 2.2
24/01/2022
17.97
 2,579,000 17.89 18.52 17.93 140,700 16,200 2.9
21/01/2022
17.89
 1,163,900 17.93 17.97 17.85 44,500 0 1.0
20/01/2022
17.93
 850,700 17.89 17.97 17.69 163,700 1,100 3.7
19/01/2022
17.89
 1,050,700 18.09 18.13 17.81 140,600 2,500 3.1
18/01/2022
18.09
 1,544,300 18.24 18.24 17.89 147,900 900 3.4
17/01/2022
18.24
 1,156,700 17.89 18.52 17.89 401,100 12,300 9.0
14/01/2022
17.89
 1,433,700 17.85 17.89 17.50 107,200 21,100 1.9
13/01/2022
17.85
 1,427,600 18.09 18.09 17.81 5,600 1,000 0.1
12/01/2022
18.09
 1,593,700 18.17 18.20 17.81 100,800 16,700 1.9
11/01/2022
18.17
 1,685,900 18.28 18.36 18.05 373,900 23,000 8.2
10/01/2022
18.28
 3,188,800 17.85 18.91 17.93 14,800 33,800 -0.1
07/01/2022
17.85
 2,127,400 18.01 18.01 17.81 15,500 7,100 0.2
06/01/2022
18.01
 2,466,400 18.20 18.20 17.97 23,600 26,200 -0.1
05/01/2022
18.20
 2,256,200 18.36 18.44 18.20 124,200 43,600 1.9
04/01/2022
18.36
 1,832,000 18.24 18.52 18.24 5,700 2,500 0.1
31/12/2021
18.24
 2,083,300 18.28 18.32 18.13 12,300 200 0.3
30/12/2021
18.28
 1,628,200 18.28 18.40 18.24 106,300 0 2.5
29/12/2021
18.28
 1,051,900 18.20 18.36 18.20 98,500 24,200 1.7
28/12/2021
18.20
 1,845,500 18.40 18.56 18.20 69,000 5,000 1.5
27/12/2021
18.40
 1,268,000 18.36 18.72 18.28 1,000 19,400 -0.4
24/12/2021
18.36
 1,326,800 18.20 18.48 18.24 85,800 14,800 1.7
23/12/2021
18.20
 2,447,700 18.20 18.52 18.13 93,700 19,400 1.7
22/12/2021
18.20
 2,190,000 18.40 18.60 18.20 116,500 54,700 1.4
21/12/2021
18.40
 1,995,400 18.68 18.68 18.20 97,600 2,700 2.2
20/12/2021
18.68
 2,121,700 18.48 18.68 18.13 108,600 11,000 2.3
17/12/2021
18.48
 2,654,800 18.40 18.80 18.17 61,400 64,300 -0.1
16/12/2021
18.40
 5,399,700 19.15 19.35 18.40 157,800 43,700 2.7
15/12/2021
19.15
 2,899,900 19.66 19.66 18.99 29,100 14,000 0.4
14/12/2021
19.66
 4,842,100 19.62 19.94 19.07 42,300 10,300 0.8
13/12/2021
19.62
 8,010,400 18.60 19.70 18.99 155,000 20,600 3.3
10/12/2021
18.60
 4,189,400 18.05 19.27 18.13 22,300 17,400 0.1
09/12/2021
18.05
 1,069,700 18.09 18.20 17.93 60,200 4,000 1.3
08/12/2021
18.09
 2,014,400 17.50 18.52 17.69 8,600 49,200 -0.9
07/12/2021
17.50
 1,328,900 17.38 17.69 17.34 18,800 10,000 0.2
06/12/2021
17.38
 2,759,600 17.97 17.97 17.34 58,800 52,400 0.1
03/12/2021
17.97
 2,173,400 18.05 18.17 17.97 512,400 20,500 11.3
02/12/2021
18.05
 1,797,000 18.17 18.20 18.05 27,500 123,000 -2.2
01/12/2021
18.17
 2,435,200 18.13 18.36 17.97 547,200 23,200 12.0
30/11/2021
18.13
 2,663,100 18.24 18.52 18.13 20,600 11,900 0.2
29/11/2021
18.24
 3,961,300 18.80 18.80 17.89 1,078,300 110,200 22.3
26/11/2021
18.80
 3,782,400 18.76 19.23 18.80 26,000 17,100 0.2
25/11/2021
18.76
 3,171,700 18.64 18.76 18.52 513,300 10,200 11.9
24/11/2021
18.64
 3,797,000 18.40 18.91 18.32 172,600 98,900 1.6
23/11/2021
18.40
 2,245,800 18.13 18.48 18.13 40,100 6,200 0.8
22/11/2021
18.13
 4,234,500 18.48 18.60 18.05 43,200 95,500 -1.2
19/11/2021
18.48
 17,810,300 19.86 19.86 18.48 164,100 136,300 0.7
18/11/2021
19.86
 1,250,100 20.33 20.41 19.78 18,800 2,900 0.4
17/11/2021
20.33
 2,083,200 19.78 20.57 20.10 5,900 21,600 -0.4
16/11/2021
19.78
 1,134,800 19.39 20.25 19.27 10,400 26,400 -0.4
15/11/2021
19.39
 1,337,600 19.74 19.74 19.31 50,300 89,700 -1.0
12/11/2021
19.74
 736,800 19.62 19.82 19.62 3,500 14,600 -0.3
11/11/2021
19.62
 841,400 19.43 19.78 19.31 7,900 0 0.2
10/11/2021
19.43
 820,400 19.54 19.54 19.31 8,200 6,200 0.0
09/11/2021
19.54
 700,000 19.62 19.66 19.31 11,900 1,700 0.3
08/11/2021
19.62
 1,128,800 19.43 19.70 19.43 105,800 7,300 2.4
05/11/2021
19.43
 902,700 19.03 19.70 19.03 26,100 147,800 -3.0
04/11/2021
19.03
 1,205,300 18.09 19.35 17.77 2,500 415,300 -9.5
03/11/2021
18.09
 2,071,700 19.39 19.39 18.05 20,900 1,338,900 -30.8
02/11/2021
19.39
 789,600 19.47 19.47 19.23 33,800 3,900 0.7
01/11/2021
19.47
 718,200 19.54 19.54 19.31 3,000 11,500 -0.2
29/10/2021
19.54
 2,089,300 19.70 19.70 18.95 30,700 46,300 -0.4
28/10/2021
19.70
 2,624,300 20.21 20.21 19.66 18,400 70,000 -1.3
27/10/2021
20.21
 750,200 20.33 20.37 20.06 3,600 7,500 -0.1
26/10/2021
20.33
 427,800 20.02 20.49 19.78 5,600 2,700 0.1
25/10/2021
20.02
 771,800 20.45 20.45 20.02 24,300 31,900 -0.2
22/10/2021
20.45
 683,200 20.45 20.53 20.37 1,000 17,000 -0.4
21/10/2021
20.45
 436,200 20.41 20.65 20.33 2,200 10,600 -0.2
20/10/2021
20.41
 554,500 20.29 20.88 20.25 9,600 3,800 0.2
19/10/2021
20.29
 441,800 20.17 20.33 20.06 5,900 2,400 0.1
18/10/2021
20.17
 999,000 20.53 20.73 20.17 8,400 30,200 -0.6
15/10/2021
20.53
 1,000,600 20.73 20.73 20.49 5,700 2,400 0.1
14/10/2021
20.73
 757,400 20.84 20.92 20.69 13,000 7,300 0.2
13/10/2021
20.84
 636,900 21.04 21.20 20.81 31,600 100 0.8
12/10/2021
21.04
 1,112,900 21.28 21.63 20.88 25,100 6,000 0.5
11/10/2021
21.28
 1,453,400 20.57 21.67 20.88 56,800 10,100 0.7
08/10/2021
20.57
 867,100 20.45 20.65 20.41 13,600 46,200 -0.9
07/10/2021
20.45
 714,700 20.41 20.57 20.21 7,400 43,600 -0.9
06/10/2021
20.41
 768,900 20.65 20.73 20.37 12,400 27,300 -0.4
05/10/2021
20.65
 801,900 20.41 20.88 20.41 9,100 39,700 -0.8
04/10/2021
20.41
 1,019,500 19.62 20.49 19.62 73,300 15,000 1.5
01/10/2021
19.62
 552,200 19.70 19.70 19.31 781,540 801,140 -0.5
30/09/2021
19.70
 611,200 19.31 19.86 19.31 37,000 57,700 -0.5
29/09/2021
19.31
 941,200 19.70 19.70 19.15 6,200 41,400 -0.9
28/09/2021
19.70
 860,100 20.14 20.25 19.31 36,200 43,900 -0.2
27/09/2021
20.14
 1,128,100 20.41 20.73 20.02 100,800 61,100 1.0
24/09/2021
20.41
 910,000 20.17 20.65 20.02 99,100 7,600 2.4
23/09/2021
20.17
 909,200 20.41 20.49 20.02 34,900 12,700 0.6
22/09/2021
20.41
 1,005,400 20.02 20.49 20.10 57,200 54,400 0.1
21/09/2021
20.02
 1,559,800 20.61 20.61 19.70 27,100 39,800 -0.3
20/09/2021
20.61
 1,535,900 21.08 21.12 20.53 37,700 21,600 0.4
17/09/2021
21.08
 1,237,300 20.10 21.48 19.94 90,100 21,000 1.8
16/09/2021
20.10
 2,737,700 21.12 21.12 19.94 17,400 34,500 -0.4
15/09/2021
21.12
 5,463,200 22.58 24.15 21.12 408,500 148,800 7.7
14/09/2021
22.58
 3,343,700 21.12 22.58 22.50 558,200 34,400 15.0
13/09/2021
21.12
 3,733,800 19.74 21.12 19.78 548,300 68,200 12.7
10/09/2021
19.74
 3,492,400 18.87 20.06 19.39 459,000 30,500 10.7
09/09/2021
18.87
 2,369,400 17.65 18.87 17.69 4,800 30,000 -0.6
08/09/2021
17.65
 1,438,400 17.42 17.97 17.34 21,000 42,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |