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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |