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)
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
26/05/2021
16.52
 625,600 16.64 16.77 16.33 12,300 46,900 -0.9
25/05/2021
16.64
 579,300 16.80 16.83 16.55 14,900 0 0.4
24/05/2021
16.80
 631,600 16.67 17.14 16.67 19,600 58,700 -1.1
21/05/2021
16.67
 1,103,900 16.14 16.80 15.89 16,600 105,200 -2.3
20/05/2021
16.14
 1,289,500 16.64 16.83 16.08 17,400 50,900 -0.9
19/05/2021
16.64
 698,600 16.89 17.20 16.61 14,900 80,500 -1.8
18/05/2021
16.89
 555,900 17.05 17.08 16.86 1,300 27,000 -0.7
17/05/2021
17.05
 468,800 17.02 17.27 16.95 8,600 0 0.2
14/05/2021
17.02
 925,400 17.02 17.14 16.89 8,300 467,200 -12.5
13/05/2021
17.02
 627,100 17.39 17.42 16.83 8,400 24,500 -0.4
12/05/2021
17.39
 432,100 17.20 17.45 17.14 20,800 1,500 0.5
11/05/2021
17.20
 768,900 16.58 17.39 16.83 44,300 600 1.2
10/05/2021
16.58
 1,107,600 16.95 16.95 16.52 45,600 5,400 1.1
07/05/2021
16.95
 1,021,800 17.33 17.33 16.83 19,600 6,300 0.4
06/05/2021
17.33
 637,400 17.45 17.76 17.33 21,300 103,600 -2.3
05/05/2021
17.45
 693,200 17.02 17.45 17.27 18,800 11,900 0.2
04/05/2021
17.02
 1,477,900 18.08 18.08 16.83 33,800 70,500 -1.0
29/04/2021
18.08
 466,300 17.95 18.20 17.95 3,000 9,000 -0.2
28/04/2021
17.95
 528,100 17.92 18.08 17.76 40,700 76,500 -1.0
27/04/2021
17.92
 790,800 17.95 18.01 17.51 72,000 16,100 1.6
26/04/2021
17.95
 1,106,400 18.82 18.82 17.51 28,600 69,100 -1.2
23/04/2021
18.82
 860,800 18.82 18.82 18.45 34,400 18,800 0.5
22/04/2021
18.82
 1,080,800 19.45 19.45 18.82 11,000 103,500 -2.9
20/04/2021
19.45
 796,300 19.29 19.60 19.17 4,000 67,000 -2.0
19/04/2021
19.29
 1,165,100 19.32 19.60 18.89 55,700 66,500 -0.3
16/04/2021
19.32
 1,212,200 19.70 19.95 18.98 15,100 27,000 -0.4
15/04/2021
19.70
 831,400 19.95 20.01 19.63 42,600 42,900 -0.0
14/04/2021
19.95
 884,100 19.98 19.98 19.63 25,200 33,600 -0.3
13/04/2021
19.98
 1,076,200 20.44 20.44 19.95 8,700 43,100 -1.1
12/04/2021
20.44
 2,002,500 20.66 20.66 20.13 27,100 22,400 0.2
09/04/2021
20.66
 710,600 20.76 20.82 20.66 35,500 67,500 -1.1
08/04/2021
20.76
 851,000 20.57 20.88 20.57 47,600 9,300 1.3
07/04/2021
20.57
 948,200 20.60 20.60 20.41 2,700 36,600 -1.1
06/04/2021
20.60
 1,453,000 20.82 20.82 20.51 10,500 18,500 -0.3
05/04/2021
20.82
 1,202,900 20.91 21.19 20.76 43,400 84,400 -1.4
02/04/2021
20.91
 1,254,000 21.07 21.32 20.88 25,700 23,200 0.1
01/04/2021
21.07
 2,190,000 20.35 21.10 20.57 142,600 142,200 0.0
31/03/2021
20.35
 1,253,300 20.32 20.63 20.13 47,900 2,300 1.5
30/03/2021
20.32
 997,400 20.44 20.51 20.19 68,800 21,500 1.5
29/03/2021
20.44
 1,075,200 19.95 20.57 20.26 51,200 18,100 1.1
26/03/2021
19.95
 1,505,700 20.16 20.16 19.57 94,300 15,800 2.5
25/03/2021
20.16
 1,543,100 19.63 20.63 19.63 54,100 4,600 1.6
24/03/2021
19.63
 2,220,800 20.32 20.32 19.63 25,900 1,400 0.8
23/03/2021
20.32
 2,279,800 20.88 20.88 20.26 103,400 8,800 3.1
22/03/2021
20.88
 1,803,600 20.91 21.10 20.66 68,400 8,400 2.0
19/03/2021
20.91
 3,332,500 20.19 21.19 20.01 42,400 29,100 0.4
18/03/2021
20.19
 3,907,200 19.20 20.26 19.38 14,300 30,300 -0.5
17/03/2021
19.20
 1,251,700 18.89 19.32 18.89 66,800 25,900 1.3
16/03/2021
18.89
 1,295,600 18.82 19.26 18.70 62,300 16,800 1.4
15/03/2021
18.82
 1,081,900 18.98 19.04 18.76 12,800 3,500 0.3
12/03/2021
18.98
 693,100 19.13 19.20 18.98 2,600 28,000 -0.8
11/03/2021
19.13
 1,396,000 19.20 19.45 19.07 7,600 14,300 -0.2
10/03/2021
19.20
 1,190,200 18.79 19.20 18.64 43,900 18,200 0.8
09/03/2021
18.79
 920,400 18.98 18.98 18.57 10,300 40,500 -0.9
08/03/2021
18.98
 1,311,600 19.10 19.57 18.85 18,900 50,200 -1.0
05/03/2021
19.10
 1,307,800 18.64 19.20 18.20 40,800 54,500 -0.4
04/03/2021
18.64
 1,615,200 19.26 19.26 18.57 26,900 33,100 -0.2
03/03/2021
19.26
 1,388,500 19.51 19.51 19.01 51,100 23,700 0.9
02/03/2021
19.51
 2,010,900 19.57 20.01 19.01 27,100 51,300 -0.8
01/03/2021
19.57
 2,520,200 18.67 19.60 18.82 93,500 17,500 2.4
26/02/2021
18.67
 2,176,900 18.08 18.85 17.70 25,300 44,800 -0.6
25/02/2021
18.08
 1,601,700 17.95 18.39 17.95 26,200 52,400 -0.8
24/02/2021
17.95
 1,925,300 17.83 18.26 17.64 29,700 27,200 0.1
23/02/2021
17.83
 1,423,300 17.14 17.95 17.14 13,100 81,000 -1.9
22/02/2021
17.14
 1,278,800 16.77 17.20 16.89 28,400 2,300 0.7
19/02/2021
16.77
 1,482,400 16.98 16.98 16.61 25,800 13,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |