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)
05/08/2020
14.96
 925,870 14.37 15.05 14.46 25,290 2,230 0.6
04/08/2020
14.37
 820,570 13.90 14.40 13.96 35,280 118,090 -1.9
03/08/2020
13.90
 568,280 13.53 13.90 13.28 27,690 6,880 0.5
31/07/2020
13.53
 421,410 13.71 13.71 13.24 230 107,900 -2.3
30/07/2020
13.71
 513,710 13.49 13.93 13.49 27,120 109,000 -1.8
29/07/2020
13.49
 1,210,250 14.34 14.34 13.34 27,120 109,000 -1.8
28/07/2020
14.34
 1,314,370 14.12 14.34 13.21 24,460 76,680 -1.2
27/07/2020
14.12
 844,630 15.18 15.18 14.12 1,030 12,010 -0.2
24/07/2020
15.18
 898,830 16.08 16.17 14.96 780 1,680 -0.0
23/07/2020
16.08
 203,920 16.08 16.21 16.08 0 200 -0.0
22/07/2020
16.08
 162,030 16.14 16.27 16.08 900 1,540 -0.0
21/07/2020
16.14
 225,820 16.21 16.33 16.05 30 230 -0.0
20/07/2020
16.21
 257,240 16.33 16.42 16.21 2,110 0 0.1
17/07/2020
16.33
 241,890 16.42 16.45 16.27 1,010 57,500 -1.5
16/07/2020
16.42
 259,920 16.49 16.55 16.42 5,920 45,940 -1.1
15/07/2020
16.49
 243,980 16.45 16.58 16.39 2,090 40,260 -1.0
14/07/2020
16.45
 283,090 16.36 16.52 16.33 120 57,760 -1.5
13/07/2020
16.36
 278,810 16.45 16.52 16.33 18,780 56,000 -1.0
10/07/2020
16.45
 389,310 16.58 16.58 16.30 1,000 63,370 -1.6
09/07/2020
16.58
 365,740 16.39 16.70 16.39 6,230 31,000 -0.7
08/07/2020
16.39
 345,230 16.36 16.55 16.36 3,400 42,000 -1.0
07/07/2020
16.36
 450,690 16.21 16.52 16.21 1,050 76,850 -2.0
06/07/2020
16.21
 208,620 16.14 16.39 16.14 500 63,330 -1.6
03/07/2020
16.14
 213,820 15.96 16.33 16.08 2,000 31,200 -0.8
02/07/2020
15.96
 258,190 16.02 16.21 15.96 3,050 72,900 -1.8
01/07/2020
16.02
 280,530 15.64 16.11 15.64 8,840 48,200 -1.0
30/06/2020
15.64
 576,000 15.52 16.21 15.55 19,240 58,860 -1.0
29/06/2020
15.52
 860,600 16.39 16.39 15.36 4,610 51,070 -1.2
26/06/2020
16.39
 671,180 16.64 16.89 16.39 1,580 34,950 -0.9
25/06/2020
16.64
 455,080 16.83 16.83 16.52 3,700 57,520 -1.4
24/06/2020
16.83
 333,470 16.89 17.02 16.83 1,100 5,070 -0.1
23/06/2020
16.89
 531,200 16.83 17.20 16.77 4,090 30,770 -0.7
22/06/2020
16.83
 872,120 17.05 17.05 16.67 3,430 15,210 -0.3
19/06/2020
17.05
 637,820 17.17 17.20 16.95 5,190 38,390 -0.9
18/06/2020
17.17
 478,230 17.42 17.42 17.11 33,620 42,550 -0.2
17/06/2020
17.42
 995,810 17.45 17.64 17.23 4,590 2,900 0.0
16/06/2020
17.45
 830,710 16.95 17.48 16.95 33,960 1,500 0.9
15/06/2020
16.95
 2,156,210 17.33 17.45 16.52 8,310 212,340 -5.5
12/06/2020
17.33
 2,078,150 17.45 17.45 16.89 1,110 40,740 -1.1
11/06/2020
17.45
 2,610,590 18.64 18.70 17.45 13,350 168,470 -4.5
10/06/2020
18.64
 1,710,790 18.79 18.85 18.20 38,880 45,350 -0.2
09/06/2020
18.79
 3,082,330 17.92 18.98 18.01 119,890 27,100 2.8
08/06/2020
17.92
 2,200,190 17.61 18.01 17.76 66,030 18,730 1.4
05/06/2020
17.61
 2,174,220 17.36 17.89 17.33 48,950 30,170 0.6
04/06/2020
17.36
 1,782,690 17.05 17.67 17.05 42,410 1,260 1.1
03/06/2020
17.05
 534,160 17.11 17.11 16.95 7,550 32,650 -0.7
02/06/2020
17.11
 933,450 17.27 17.36 17.11 1,780 40,310 -1.1
01/06/2020
17.27
 1,088,590 17.14 17.64 17.14 1,540 24,960 -0.6
29/05/2020
17.14
 849,850 17.33 17.33 17.02 2,120 68,810 -1.8
28/05/2020
17.33
 779,720 17.45 17.58 17.23 5,120 51,440 -1.3
27/05/2020
17.45
 4,179,840 17.05 17.76 17.39 41,800 10,400 0.9
26/05/2020
17.05
 1,307,740 16.70 17.08 16.74 13,800 420 0.4
25/05/2020
16.70
 687,010 16.77 16.80 16.58 21,140 0 0.6
22/05/2020
16.77
 961,980 17.02 17.08 16.77 2,450 43,630 -1.1
21/05/2020
17.02
 660,700 16.98 17.17 16.95 10 20,090 -0.5
20/05/2020
16.98
 741,240 16.86 17.14 16.89 3,690 113,470 -3.0
19/05/2020
16.86
 946,220 16.74 17.33 16.86 20,250 10,050 0.3
18/05/2020
16.74
 1,173,050 17.05 17.05 16.52 15,650 59,700 -1.2
15/05/2020
17.05
 729,330 17.27 17.33 16.89 9,110 58,840 -1.4
14/05/2020
17.27
 1,099,110 17.42 17.45 17.27 1,410 128,980 -3.6
13/05/2020
17.42
 2,738,210 16.80 17.58 16.70 32,570 120,350 -2.4
12/05/2020
16.80
 989,670 16.77 16.83 16.61 45,280 77,820 -0.9
11/05/2020
16.77
 938,070 16.80 16.83 16.67 8,190 127,160 -3.2
08/05/2020
16.80
 1,244,600 16.64 17.02 16.64 8,750 45,890 -1.0
07/05/2020
16.64
 725,660 16.45 16.83 16.58 14,460 122,700 -2.9
06/05/2020
16.45
 797,520 16.21 16.45 16.05 27,940 104,870 -2.0
05/05/2020
16.21
 649,350 16.27 16.39 15.96 3,890 74,940 -1.8
04/05/2020
16.27
 573,850 16.77 16.77 16.27 84,130 92,220 -0.2
29/04/2020
16.77
 887,800 16.27 16.89 16.33 77,580 62,650 0.4
28/04/2020
16.27
 1,154,220 16.55 16.55 15.96 79,910 61,160 0.5
27/04/2020
16.55
 1,365,730 17.05 17.14 16.52 34,750 56,300 -0.6
24/04/2020
17.05
 1,101,860 17.33 17.33 16.80 32,500 134,060 -2.8
23/04/2020
17.33
 1,520,660 16.95 17.76 17.20 26,000 157,200 -3.6
22/04/2020
16.95
 1,530,240 16.95 17.14 16.21 18,570 144,020 -3.4
21/04/2020
16.95
 3,415,200 17.23 18.08 16.52 17,050 213,970 -5.4
20/04/2020
17.23
 3,756,320 16.11 17.23 16.39 15,250 186,250 -4.6
17/04/2020
16.11
 2,561,940 15.18 16.17 15.24 80,780 110,800 -0.8
16/04/2020
15.18
 1,633,830 15.08 15.27 14.83 100,010 225,250 -3.0
15/04/2020
15.08
 1,763,390 14.62 15.15 14.02 52,000 6,210 1.1
14/04/2020
14.62
 2,779,780 14.68 15.46 13.71 35,470 253,350 -5.0
13/04/2020
14.68
 1,751,120 13.74 14.68 14.34 8,160 51,010 -1.0
10/04/2020
13.74
 2,440,190 12.87 13.74 12.81 32,780 128,150 -2.1
09/04/2020
12.87
 1,629,860 12.34 13.00 12.22 173,990 619,270 -9.2
08/04/2020
12.34
 987,730 12.65 12.65 11.97 71,900 129,250 -1.1
07/04/2020
12.65
 1,547,550 12.87 13.34 12.47 20,860 11,580 0.2
06/04/2020
12.87
 1,510,090 12.03 12.87 12.34 37,900 129,570 -1.9
03/04/2020
12.03
 826,490 11.53 12.03 11.53 168,280 103,000 1.2
01/04/2020
11.53
 1,344,060 11.09 11.62 11.06 76,260 1,126,680 -18.9
31/03/2020
11.09
 1,126,200 11.28 11.72 11.09 60,550 732,750 -12.1
30/03/2020
11.28
 998,870 12.03 12.03 11.22 61,170 504,210 -8.0
27/03/2020
12.03
 808,780 12.06 12.47 11.90 68,640 241,460 -3.4
26/03/2020
12.06
 562,310 12.03 12.28 11.72 56,160 10,200 0.9
25/03/2020
12.03
 810,880 11.41 12.03 11.66 68,960 187,260 -2.2
24/03/2020
11.41
 716,080 11.56 11.59 10.91 70,300 280,330 -3.7
23/03/2020
11.56
 1,101,930 12.40 12.40 11.56 29,400 419,860 -7.3
20/03/2020
12.40
 739,420 12.40 12.72 12.34 60,130 261,010 -4.0
19/03/2020
12.40
 1,030,030 12.96 12.96 12.34 85,680 553,680 -9.4
18/03/2020
12.96
 782,900 13.21 13.40 12.90 51,820 366,300 -6.6
17/03/2020
13.21
 746,910 12.84 13.21 12.47 63,510 116,370 -1.0
16/03/2020
12.84
 432,720 12.96 13.09 12.59 1,750 4,810 -0.1

Chính sách bảo mật | Điều khoản sử dụng |