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)
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
16/11/2020
16.70
 921,370 16.92 17.08 16.64 36,310 1,700 0.9
13/11/2020
16.92
 1,459,130 16.70 16.92 16.42 3,120 3,600 -0.0
12/11/2020
16.70
 576,710 16.83 16.89 16.55 15,690 31,330 -0.4
11/11/2020
16.83
 875,460 17.14 17.20 16.70 33,520 780 0.9
10/11/2020
17.14
 3,518,100 16.21 17.33 16.83 353,380 112,820 6.7
09/11/2020
16.21
 578,530 15.52 16.21 15.52 33,130 21,910 0.3
06/11/2020
15.52
 170,030 15.68 15.71 15.46 5,770 32,350 -0.7
05/11/2020
15.68
 124,400 15.74 15.86 15.64 5,060 50 0.1
04/11/2020
15.74
 264,860 15.58 15.74 15.49 19,340 14,600 0.1
03/11/2020
15.58
 253,640 15.40 15.58 15.40 2,220 2,000 0.0
02/11/2020
15.40
 105,160 15.49 15.52 15.33 2,340 5,910 -0.1
30/10/2020
15.49
 174,420 15.33 15.52 15.36 500 3,400 -0.1
29/10/2020
15.33
 376,600 15.40 15.52 14.96 6,490 300 0.2
28/10/2020
15.40
 463,260 15.86 15.86 15.40 21,510 8,100 0.3
27/10/2020
15.86
 265,650 16.02 16.02 15.80 12,540 2,010 0.3
26/10/2020
16.02
 271,330 16.08 16.14 16.02 20,130 1,870 0.5
23/10/2020
16.08
 283,830 15.92 16.14 16.02 3,480 4,500 -0.0
22/10/2020
15.92
 394,600 15.77 15.96 15.74 7,580 1,000 0.2
21/10/2020
15.77
 596,180 15.99 16.05 15.71 910 3,380 -0.1
20/10/2020
15.99
 739,960 16.27 16.27 15.96 6,070 2,430 0.1
19/10/2020
16.27
 255,690 16.24 16.36 16.24 1,050 12,000 -0.3
16/10/2020
16.24
 447,420 16.36 16.36 16.21 3,420 11,000 -0.2
15/10/2020
16.36
 461,430 16.36 16.39 16.21 20,320 8,560 0.3
14/10/2020
16.36
 409,830 16.36 16.52 16.33 32,080 11,240 0.5
13/10/2020
16.36
 348,660 16.42 16.52 16.36 4,450 21,450 -0.4
12/10/2020
16.42
 637,920 16.64 16.67 16.42 6,060 4,700 0.0
09/10/2020
16.64
 383,110 16.61 16.67 16.58 600 4,720 -0.1
08/10/2020
16.61
 499,750 16.61 16.70 16.55 300 26,110 -0.7
07/10/2020
16.61
 466,110 16.77 16.77 16.52 12,550 2,260 0.3
06/10/2020
16.77
 550,300 16.89 16.95 16.70 4,650 540 0.1
05/10/2020
16.89
 484,960 16.74 17.02 16.77 1,230 5,870 -0.1
02/10/2020
16.74
 929,580 17.02 17.02 16.39 6,190 17,350 -0.3
01/10/2020
17.02
 1,559,450 16.64 17.14 16.70 40,330 3,250 1.0
30/09/2020
16.64
 343,720 16.67 16.70 16.55 6,830 500 0.2
29/09/2020
16.67
 916,640 16.64 16.77 16.61 8,960 11,890 -0.1
28/09/2020
16.64
 469,570 16.64 16.70 16.61 600 2,000 -0.0
25/09/2020
16.64
 320,370 16.67 16.74 16.61 1,900 3,330 -0.0
24/09/2020
16.67
 409,270 16.74 16.74 16.64 2,280 60 0.1
23/09/2020
16.74
 362,250 16.61 16.80 16.67 5,070 9,760 -0.1
22/09/2020
16.61
 324,540 16.74 16.74 16.52 100 3,920 -0.1
21/09/2020
16.74
 714,820 16.74 16.83 16.74 3,920 5,620 -0.0
18/09/2020
16.74
 375,150 16.70 16.77 16.67 8,120 6,940 0.0
17/09/2020
16.70
 614,640 16.77 16.80 16.70 330 34,840 -0.9
16/09/2020
16.77
 624,310 16.80 17.02 16.77 4,040 20,270 -0.4
15/09/2020
16.80
 1,011,440 16.98 17.02 16.61 14,410 1,050 0.4
14/09/2020
16.98
 1,593,440 16.33 16.98 16.39 27,830 3,310 0.7
11/09/2020
16.33
 350,280 16.33 16.36 16.27 300 8,050 -0.2
10/09/2020
16.33
 465,920 16.33 16.49 16.30 8,150 22,830 -0.4
09/09/2020
16.33
 286,550 16.33 16.33 16.14 1,080 50 0.0
08/09/2020
16.33
 320,450 16.33 16.49 16.21 2,350 7,360 -0.1
07/09/2020
16.33
 954,110 16.33 16.61 16.33 29,460 46,700 -0.5
04/09/2020
16.33
 1,125,480 16.45 16.45 15.89 15,640 16,900 -0.0
03/09/2020
16.45
 1,279,610 16.52 16.83 16.21 8,990 30,110 -0.6
01/09/2020
16.52
 1,425,850 16.02 16.58 16.21 19,730 340 0.5
31/08/2020
16.02
 1,369,150 15.36 16.14 15.58 15,500 121,140 -2.7
28/08/2020
15.36
 631,340 15.33 15.52 15.24 1,500 49,650 -1.2
27/08/2020
15.33
 462,700 15.40 15.43 15.15 1,510 65,610 -1.6
26/08/2020
15.40
 471,370 15.46 15.55 15.36 1,200 104,460 -2.6
25/08/2020
15.46
 759,750 15.24 15.52 15.24 7,530 4,800 0.1
24/08/2020
15.24
 679,010 15.08 15.27 15.11 15,500 43,350 -0.7
21/08/2020
15.08
 331,710 15.02 15.11 14.99 500 55,730 -1.3
20/08/2020
15.02
 430,960 15.15 15.15 14.90 300 122,750 -2.9
19/08/2020
15.15
 194,430 15.02 15.24 15.02 16,630 0 0.4
18/08/2020
15.02
 253,430 15.02 15.27 14.99 10,890 0 0.3
17/08/2020
15.02
 658,400 15.33 15.33 14.83 18,400 600 0.4
14/08/2020
15.33
 560,450 15.58 15.58 15.27 4,210 29,240 -0.6
13/08/2020
15.58
 719,630 14.99 15.58 15.02 40,440 1,000 1.0
12/08/2020
14.99
 948,460 14.68 15.11 14.74 1,000 32,320 -0.8
11/08/2020
14.68
 562,500 14.74 14.96 14.65 3,330 20,330 -0.4
10/08/2020
14.74
 544,400 14.74 14.96 14.71 5,940 57,620 -1.2
07/08/2020
14.74
 389,600 14.80 14.80 14.46 4,030 68,500 -1.5
06/08/2020
14.80
 773,860 14.96 14.96 14.46 5,450 81,020 -1.8

Chính sách bảo mật | Điều khoản sử dụng |