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

21.40
-0.85
(-3.82%)
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)
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
12/07/2021
15.52
 871,000 16.27 16.27 15.27 30,600 13,100 0.4
09/07/2021
16.27
 539,700 16.39 16.39 16.14 26,000 28,300 -0.1
08/07/2021
16.39
 457,700 16.24 16.64 16.24 4,200 10,300 -0.2
07/07/2021
16.24
 725,600 16.52 16.52 15.89 32,200 15,300 0.4
06/07/2021
16.52
 702,100 16.83 16.86 16.52 11,700 52,200 -1.1
05/07/2021
16.83
 693,700 17.08 17.08 16.77 9,600 14,100 -0.1
02/07/2021
17.08
 532,100 17.20 17.20 16.95 97,700 10,600 2.4
01/07/2021
17.20
 504,600 17.20 17.23 16.98 142,300 27,600 3.2
30/06/2021
17.20
 573,500 17.23 17.23 17.08 189,600 68,100 3.4
29/06/2021
17.23
 1,026,500 16.95 17.27 16.89 34,300 37,400 -0.1
28/06/2021
16.95
 575,800 16.98 17.17 16.89 79,600 15,900 1.7
25/06/2021
16.98
 448,900 16.92 17.11 16.92 51,900 28,500 0.6
24/06/2021
16.92
 747,300 16.95 17.14 16.83 56,600 12,100 1.2
23/06/2021
16.95
 693,800 17.17 17.17 16.89 35,800 24,200 0.3
22/06/2021
17.17
 1,071,800 17.27 17.64 17.17 8,700 46,300 -1.0
21/06/2021
17.27
 1,281,500 16.89 17.45 16.70 24,100 64,300 -1.1
18/06/2021
16.89
 1,107,900 16.77 17.08 16.58 31,000 35,900 -0.1
17/06/2021
16.77
 1,447,800 17.17 17.17 16.27 95,500 177,600 -2.2
16/06/2021
17.17
 1,255,600 17.48 17.51 17.14 35,500 159,200 -3.4
15/06/2021
17.48
 872,200 17.45 17.64 17.42 22,000 141,000 -3.3
14/06/2021
17.45
 1,260,700 17.76 17.89 17.39 77,700 12,000 1.9
11/06/2021
17.76
 1,465,900 16.83 17.76 16.52 76,200 6,000 1.9
10/06/2021
16.83
 648,800 17.05 17.05 16.77 21,300 55,200 -0.9
09/06/2021
17.05
 1,021,800 16.89 17.05 16.83 79,700 25,500 1.5
08/06/2021
16.89
 1,617,100 16.58 17.14 16.70 107,800 32,400 2.1
07/06/2021
16.58
 1,276,500 16.58 16.64 16.42 74,800 22,900 1.4
04/06/2021
16.58
 863,700 16.83 16.83 16.49 20,700 182,500 -4.3
03/06/2021
16.83
 1,146,200 17.08 17.11 16.70 117,900 37,500 2.2
02/06/2021
17.08
 1,603,400 15.99 17.08 15.89 91,700 54,000 1.0
01/06/2021
15.99
 750,100 16.11 16.11 15.96 8,200 24,100 -0.4
31/05/2021
16.11
 707,200 16.33 16.33 16.08 27,200 60,900 -0.9
28/05/2021
16.33
 493,800 16.27 16.45 16.24 18,300 1,200 0.4
27/05/2021
16.27
 572,900 16.52 16.52 16.21 5,800 45,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |