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)
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
18/02/2021
16.98
 837,900 16.98 17.02 16.80 14,100 12,400 0.0
17/02/2021
16.98
 680,200 16.42 16.98 16.45 24,100 6,800 0.5
09/02/2021
16.42
 446,800 15.92 16.42 15.89 10,900 3,700 0.2
08/02/2021
15.92
 820,100 16.52 16.52 15.40 7,200 116,600 -2.8
05/02/2021
16.52
 433,300 16.27 16.58 16.33 8,900 400 0.2
04/02/2021
16.27
 529,900 16.30 16.58 16.21 13,000 40,500 -0.7
03/02/2021
16.30
 530,100 15.77 16.36 15.86 39,100 9,200 0.8
02/02/2021
15.77
 570,500 15.64 15.77 15.27 81,700 2,800 2.0
01/02/2021
15.64
 748,100 16.11 16.21 15.64 18,200 115,100 -2.5
29/01/2021
16.11
 1,063,900 15.80 16.89 14.77 35,000 28,500 0.2
28/01/2021
15.80
 1,638,500 16.98 16.98 15.80 52,800 12,200 1.0
27/01/2021
16.98
 1,005,700 17.51 17.51 16.86 49,100 31,700 0.5
26/01/2021
17.51
 905,900 18.14 18.20 17.33 30,000 66,500 -1.0
25/01/2021
18.14
 651,900 18.20 18.39 18.08 15,800 15,600 0.0
22/01/2021
18.20
 1,001,700 18.36 18.51 18.08 41,200 75,700 -1.0
21/01/2021
18.36
 1,008,300 17.89 18.39 18.08 71,200 60,500 0.3
20/01/2021
17.89
 1,204,200 17.83 18.20 16.86 126,400 136,800 -0.3
19/01/2021
17.83
 1,713,800 19.10 19.10 17.79 331,000 332,300 0.0
18/01/2021
19.10
 1,523,800 19.23 19.26 19.07 50,200 59,100 -0.3
15/01/2021
19.23
 1,423,200 19.20 19.57 19.20 9,000 65,900 -1.8
14/01/2021
19.20
 1,864,700 19.38 19.45 18.98 54,000 77,300 -0.7
13/01/2021
19.38
 2,170,500 19.95 19.95 19.38 18,700 66,400 -1.5
12/01/2021
19.95
 2,311,500 19.45 20.19 19.91 66,300 90,500 -0.8
11/01/2021
19.45
 2,407,600 18.20 19.45 19.07 42,400 10,800 1.0
08/01/2021
18.20
 2,478,600 17.83 18.32 17.95 82,600 11,000 2.1
07/01/2021
17.83
 1,668,700 17.55 18.04 17.55 3,400 15,100 -0.3
06/01/2021
17.55
 1,150,000 17.64 17.64 17.45 20,800 46,600 -0.7
05/01/2021
17.64
 1,310,800 17.79 17.79 17.61 5,200 2,200 0.1
04/01/2021
17.79
 1,966,600 17.64 18.01 17.64 49,100 41,500 0.2
31/12/2020
17.64
 742,640 17.67 17.79 17.61 7,920 1,210 0.2
30/12/2020
17.67
 1,104,710 17.64 18.01 17.64 21,020 43,770 -0.6
29/12/2020
17.64
 1,277,340 17.55 17.70 17.36 45,490 11,650 1.0
28/12/2020
17.55
 1,556,300 17.55 18.08 17.45 10,670 34,340 -0.7
25/12/2020
17.55
 1,618,240 17.05 17.70 16.98 4,390 28,910 -0.7
24/12/2020
17.05
 1,157,430 17.30 17.39 16.14 7,650 72,880 -1.8
23/12/2020
17.30
 1,552,100 17.48 17.55 17.27 20,190 90,240 -2.0
22/12/2020
17.48
 1,207,330 17.61 17.61 17.33 43,940 4,330 1.1
21/12/2020
17.61
 1,802,010 17.55 17.64 17.48 89,740 7,300 2.3
18/12/2020
17.55
 942,350 17.45 17.70 17.48 8,840 8,200 0.0
17/12/2020
17.45
 1,586,160 17.76 17.89 17.39 28,970 41,160 -0.3
16/12/2020
17.76
 1,920,380 17.27 17.98 17.14 90,810 9,930 2.2
15/12/2020
17.27
 1,228,820 17.27 17.39 17.08 22,150 11,610 0.3
14/12/2020
17.27
 1,550,880 17.11 17.36 17.14 15,800 3,150 0.3
11/12/2020
17.11
 2,357,600 16.55 17.14 16.58 46,220 7,800 1.0
10/12/2020
16.55
 683,250 16.74 16.83 16.52 6,140 15,680 -0.3
09/12/2020
16.74
 793,890 16.61 16.86 16.64 7,670 2,300 0.1
08/12/2020
16.61
 539,900 16.58 16.70 16.55 45,320 13,030 0.9
07/12/2020
16.58
 563,080 16.45 16.61 16.49 42,360 18,150 0.6
04/12/2020
16.45
 483,950 16.30 16.52 16.30 16,550 11,150 0.1
03/12/2020
16.30
 587,680 16.33 16.33 16.24 37,420 14,290 0.6
02/12/2020
16.33
 807,120 16.49 16.49 16.24 11,720 19,670 -0.2
01/12/2020
16.49
 790,900 16.64 16.64 15.96 13,660 2,780 0.3
30/11/2020
16.64
 806,660 16.67 16.95 16.64 12,740 129,510 -3.1
27/11/2020
16.67
 334,760 16.64 16.70 16.64 550 1,500 -0.0
26/11/2020
16.64
 449,000 16.74 16.77 16.58 8,890 2,970 0.2
25/11/2020
16.74
 657,860 16.67 16.83 16.70 5,940 4,900 0.0
24/11/2020
16.67
 982,590 16.83 16.92 16.67 35,760 0 1.0
23/11/2020
16.83
 673,760 16.95 17.05 16.74 78,110 16,850 1.7
20/11/2020
16.95
 977,970 16.83 17.05 16.64 43,760 6,250 1.0
19/11/2020
16.83
 763,200 17.02 17.02 16.77 2,140 3,970 -0.1
18/11/2020
17.02
 2,813,620 16.89 17.39 16.95 46,580 17,610 0.8
17/11/2020
16.89
 821,070 16.70 16.95 16.83 31,640 11,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |