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

20.60
-0.60
(-2.83%)
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
(2026-08-17) 		-1.75 -7.63% 10,009,900 -2,757,920 0
20.60
23.15
20.60
2 tháng
(2026-07-16) 		-3.10 -12.76% 33,205,700 -634,123 0
20.60
24.85
20.60
3 tháng
(2026-06-16) 		-2.95 -12.22% 68,719,300 5,424,973 0
20.60
26.30
20.60
6 tháng
(2026-03-18) 		-0.20 -0.93% 114,920,800 -3,122,927 -151.6
19.30
26.30
20.60
12 tháng
(2025-09-19) 		-14.60 -40.78% 300,764,200 -25,043,327 -705.7
19.30
38.20
20.60
24 tháng
(2024-09-24) 		4.41 26.30% 859,753,200 12,316,815 220.5
16
38.25
20.60
36 tháng
(2023-10-02) 		11.86 127.01% 1,422,752,200 27,041,340 482.8
8.04
38.25
20.60
60 tháng
(2021-10-11) 		-0.08 -0.37% 2,269,295,900 27,142,009 495.7
6.79
38.25
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
20.61
 5,080,600 20.33 20.88 20.17 24,200 57,100 -0.9
11/03/2022
20.33
 3,302,400 20.65 20.65 20.25 34,600 26,700 0.2
10/03/2022
20.65
 5,220,700 19.70 20.88 19.86 62,400 25,200 0.9
09/03/2022
19.70
 1,877,100 19.86 20.10 19.54 20,700 24,600 -0.1
08/03/2022
19.86
 3,556,300 19.62 20.33 19.35 6,500 98,400 -2.3
07/03/2022
19.62
 3,002,100 20.02 20.02 19.58 25,900 77,600 -1.3
04/03/2022
20.02
 2,181,900 19.70 20.29 19.70 49,900 7,500 1.1
03/03/2022
19.70
 3,149,000 19.70 19.86 19.54 12,000 27,000 -0.4
02/03/2022
19.70
 3,082,400 20.02 20.02 19.66 19,000 300 0.5
01/03/2022
20.02
 3,286,200 19.98 20.10 19.74 60,000 92,200 -0.8
28/02/2022
19.98
 2,599,200 20.41 20.41 19.70 39,000 12,300 0.7
25/02/2022
20.41
 2,367,700 20.21 20.65 20.29 323,200 5,200 8.3
24/02/2022
20.21
 7,196,700 20.69 20.77 19.70 207,300 89,200 3.1
23/02/2022
20.69
 3,076,300 20.57 20.96 20.45 150,600 15,400 3.5
22/02/2022
20.57
 5,663,400 21.12 21.12 20.49 64,500 42,000 0.6
21/02/2022
21.12
 4,712,600 21.51 21.51 21.12 136,200 63,400 2.0
18/02/2022
21.51
 6,504,800 21.12 21.55 20.88 256,600 40,800 5.8
17/02/2022
21.12
 7,745,200 20.77 21.67 20.61 188,200 42,000 3.9
16/02/2022
20.77
 3,865,200 20.69 20.88 20.61 6,500 28,000 -0.6
15/02/2022
20.69
 4,059,500 20.81 20.88 20.33 105,700 9,700 2.5
14/02/2022
20.81
 7,858,800 20.65 21.51 20.81 38,800 52,900 -0.4
11/02/2022
20.65
 6,889,400 20.81 20.88 20.29 21,100 26,100 -0.1
10/02/2022
20.81
 7,410,000 20.69 21.12 20.65 144,800 92,600 1.4
09/02/2022
20.69
 5,478,100 20.49 20.88 20.41 252,000 29,000 5.8
08/02/2022
20.49
 9,015,000 20.49 21.51 20.29 435,200 22,300 10.8
07/02/2022
20.49
 11,637,900 19.15 20.49 19.94 189,900 2,496,700 -60.0
28/01/2022
19.15
 3,385,600 18.91 19.39 18.84 27,900 8,400 0.5
27/01/2022
18.91
 3,012,200 18.99 19.07 18.76 115,600 33,600 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |