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

28.85
-0.60
(-2.04%)
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
(2025-11-05) 		-2.25 -7.10% 22,517,900 -5,172,000 -149.7
28.05
31.70
28.85
2 tháng
(2025-10-06) 		-5.55 -15.86% 45,623,300 -9,503,500 -289.3
28.05
36.20
28.85
3 tháng
(2025-09-08) 		-1.35 -4.38% 91,351,000 4,742,100 237.2
28.05
38.25
28.85
6 tháng
(2025-06-09) 		-0.93 -3.06% 214,416,800 -1,679,700 68.5
28.05
38.25
28.85
12 tháng
(2024-12-10) 		7.62 34.91% 508,300,700 27,166,239 686.8
19.90
38.25
28.85
24 tháng
(2023-12-18) 		20.98 247.62% 1,168,487,200 47,027,867 1,070.2
8.43
38.25
28.85
36 tháng
(2022-12-21) 		18.22 162.24% 1,461,131,700 47,298,910 1,073.4
8.04
38.25
28.85
60 tháng
(2020-12-31) 		11.81 66.96% 2,247,727,540 46,592,846 1,073.8
6.79
38.25
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2021
17.42
 1,483,900 16.98 17.50 17.02 5,900 23,100 -0.4
06/09/2021
16.98
 1,082,900 16.51 17.18 16.51 6,700 59,800 -1.1
01/09/2021
16.51
 692,200 16.63 16.63 16.23 8,900 1,200 0.2
31/08/2021
16.63
 586,800 16.94 16.94 16.55 6,800 13,600 -0.1
30/08/2021
16.94
 680,000 16.67 17.10 16.67 133,150 119,150 0.3
27/08/2021
16.67
 346,200 16.71 16.71 16.47 7,100 2,100 0.1
26/08/2021
16.71
 352,800 16.67 16.79 16.63 40,600 23,200 0.4
25/08/2021
16.67
 432,700 16.08 16.67 16.12 37,700 400 0.8
24/08/2021
16.08
 489,100 16.20 16.23 15.96 3,900 100 0.1
23/08/2021
16.20
 538,100 16.43 16.43 16.16 4,800 3,000 0.0
20/08/2021
16.43
 774,300 16.75 16.75 16.39 24,200 26,400 -0.0
19/08/2021
16.75
 467,300 16.79 16.79 16.63 2,500 27,600 -0.5
18/08/2021
16.79
 564,100 16.86 16.86 16.71 1,600 8,800 -0.2
17/08/2021
16.86
 440,200 16.94 16.98 16.86 400 4,100 -0.1
16/08/2021
16.94
 590,000 16.98 16.98 16.79 34,600 4,300 0.7
13/08/2021
16.98
 573,600 17.10 17.30 16.94 1,000 9,500 -0.2
12/08/2021
17.10
 473,500 17.18 17.30 17.02 3,200 1,500 0.0
11/08/2021
17.18
 897,600 16.94 17.42 16.86 8,400 1,500 0.1
10/08/2021
16.94
 597,000 16.83 16.94 16.79 900 5,500 -0.1
09/08/2021
16.83
 788,200 17.10 17.10 16.75 16,300 40,500 -0.5
06/08/2021
17.10
 805,600 17.06 17.30 17.02 30,000 100 0.7
05/08/2021
17.06
 1,013,400 17.18 17.18 16.71 6,000 57,700 -1.1
04/08/2021
17.18
 946,800 17.53 17.53 17.18 3,100 269,700 -5.9
03/08/2021
17.53
 787,600 17.93 17.97 17.42 12,200 1,400 0.2
02/08/2021
17.93
 2,559,800 16.94 18.13 17.34 32,400 6,000 0.6
30/07/2021
16.94
 412,300 15.84 16.94 16.94 5,000 1,800 0.1
29/07/2021: Quyền mua cổ phiếu: 100/56.40592 Giá: 10 (Volume + 56.41%, Ratio=0.56)
29/07/2021
15.84
 505,600 14.83 15.84 15.60 5,000 1,000 0.1
28/07/2021
14.83
 1,268,800 15.05 15.05 14.71 14,000 404,200 -9.3
27/07/2021
15.05
 784,000 14.99 15.15 14.99 2,000 467,200 -11.2
26/07/2021
14.99
 652,900 15.27 15.27 14.96 14,800 248,600 -5.6
23/07/2021
15.27
 668,500 15.71 15.71 15.27 19,300 317,500 -7.3
22/07/2021
15.71
 264,600 15.58 15.77 15.58 2,100 69,100 -1.7
21/07/2021
15.58
 268,200 15.27 15.68 15.33 5,600 2,100 0.1
20/07/2021
15.27
 358,300 14.96 15.30 14.99 22,800 10,200 0.3
19/07/2021
14.96
 810,100 15.89 15.89 14.90 32,400 61,400 -0.7
16/07/2021
15.89
 457,600 16.17 16.24 15.89 9,900 110,000 -2.6
15/07/2021
16.17
 241,400 16.02 16.21 16.05 8,300 9,000 -0.0
14/07/2021
16.02
 398,900 15.92 16.52 15.92 16,900 4,500 0.3
13/07/2021
15.92
 388,200 15.52 16.08 15.64 24,600 18,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |