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

28.85
-0.60
(-2.04%)
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
(2025-11-05) 		-2.25 -7.10% 22,517,900 -5,172,000 -149.7
28.05
31.70
28.85
2 tháng
(2025-10-06) 		-5.55 -15.86% 45,623,300 -9,503,500 -289.3
28.05
36.20
28.85
3 tháng
(2025-09-08) 		-1.35 -4.38% 91,351,000 4,742,100 237.2
28.05
38.25
28.85
6 tháng
(2025-06-09) 		-0.93 -3.06% 214,416,800 -1,679,700 68.5
28.05
38.25
28.85
12 tháng
(2024-12-10) 		7.62 34.91% 508,300,700 27,166,239 686.8
19.90
38.25
28.85
24 tháng
(2023-12-18) 		20.98 247.62% 1,168,487,200 47,027,867 1,070.2
8.43
38.25
28.85
36 tháng
(2022-12-21) 		18.22 162.24% 1,461,131,700 47,298,910 1,073.4
8.04
38.25
28.85
60 tháng
(2020-12-31) 		11.81 66.96% 2,247,727,540 46,592,846 1,073.8
6.79
38.25
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
12.96
 942,390 13.09 13.09 12.19 41,270 161,070 -2.4
12/03/2020
13.09
 1,190,690 14.06 14.06 13.09 58,750 131,260 -1.6
11/03/2020
14.06
 945,960 14.34 14.58 13.81 75,650 249,830 -4.0
10/03/2020
14.34
 1,358,740 14.49 14.52 13.49 114,300 187,230 -1.6
09/03/2020
14.49
 1,236,390 15.55 15.55 14.49 4,740 29,990 -0.6
06/03/2020
15.55
 782,600 16.08 16.08 15.46 32,340 18,490 0.3
05/03/2020
16.08
 2,161,890 15.11 16.14 15.21 66,270 124,520 -1.5
04/03/2020
15.11
 1,625,180 14.15 15.11 14.09 65,280 263,980 -4.8
03/03/2020
14.15
 789,840 13.84 14.34 14.02 46,830 247,440 -4.6
02/03/2020
13.84
 1,300,540 14.34 14.34 13.62 127,850 518,250 -8.6
28/02/2020
14.34
 783,100 14.65 14.65 14.27 370 351,450 -8.1
27/02/2020
14.65
 674,960 14.40 14.90 14.34 9,880 105,010 -2.2
26/02/2020
14.40
 1,109,560 14.90 14.90 14.34 23,330 278,420 -6.0
25/02/2020
14.90
 970,060 15.61 15.61 14.68 20,990 95,850 -1.8
24/02/2020
15.61
 1,136,480 16.77 16.77 15.61 29,800 118,850 -2.3
21/02/2020
16.77
 668,070 16.83 16.83 16.52 46,630 140,630 -2.5
20/02/2020
16.83
 509,880 16.77 17.14 16.77 7,290 303,890 -8.0
19/02/2020
16.77
 279,240 16.77 17.02 16.77 15,570 106,500 -2.5
18/02/2020
16.77
 468,930 16.61 17.14 16.64 9,600 228,310 -5.9
17/02/2020
16.61
 711,840 16.98 16.98 16.52 3,320 107,630 -2.8
14/02/2020
16.98
 437,250 17.14 17.36 16.95 4,260 153,040 -4.1
13/02/2020
17.14
 671,580 17.39 17.45 16.95 44,610 7,270 1.0
12/02/2020
17.39
 729,410 16.95 17.45 16.95 29,960 13,470 0.5
11/02/2020
16.95
 487,720 17.02 17.08 16.86 6,970 11,610 -0.1
10/02/2020
17.02
 411,790 17.45 17.45 16.89 10,870 8,600 0.1
07/02/2020
17.45
 1,155,030 16.45 17.45 16.64 220,270 121,370 2.7
06/02/2020
16.45
 1,565,540 16.52 16.52 16.21 50,450 462,740 -10.8
05/02/2020
16.52
 661,210 16.64 16.86 16.49 19,460 99,990 -2.1
04/02/2020
16.64
 1,066,590 16.83 17.23 16.27 66,560 513,580 -12.0
03/02/2020
16.83
 1,041,750 17.73 17.73 16.52 55,090 19,050 1.0
31/01/2020
17.73
 1,098,740 19.04 19.04 17.73 81,580 98,640 -0.5
30/01/2020
19.04
 1,031,650 20.44 20.44 19.04 53,920 288,630 -7.2
22/01/2020
20.44
 129,780 20.41 20.44 20.32 4,860 500 0.1
21/01/2020
20.41
 225,710 20.04 20.54 20.10 100,540 60,010 1.3
20/01/2020
20.04
 158,270 20.29 20.38 20.01 18,830 72,620 -1.7
17/01/2020
20.29
 155,850 20.57 20.57 20.29 40,790 70,010 -1.0
16/01/2020
20.57
 241,750 19.85 20.57 19.88 115,860 720 3.8
15/01/2020
19.85
 247,290 20.07 20.07 19.82 48,770 8,160 1.3
14/01/2020
20.07
 262,760 20.32 20.38 19.88 14,100 7,020 0.2
13/01/2020
20.32
 127,840 20.32 20.41 20.29 32,880 2,870 1.0
10/01/2020
20.32
 161,600 20.32 20.47 20.26 32,920 370 1.1
09/01/2020
20.32
 199,950 20.26 20.69 20.32 4,760 740 0.1
08/01/2020
20.26
 386,610 20.85 20.85 20.26 11,520 11,220 0.0
07/01/2020
20.85
 108,420 20.88 21.00 20.63 360 7,780 -0.2
06/01/2020
20.88
 176,000 21.25 21.25 20.82 30,890 300 1.0
03/01/2020
21.25
 151,600 21.38 21.50 21.16 10,780 330 0.4
02/01/2020
21.38
 134,600 21.04 21.41 20.88 2,060 70 0.1
31/12/2019
21.04
 490,540 21.13 21.13 20.69 72,110 4,530 2.3
30/12/2019
21.13
 339,280 21.13 21.50 21.13 37,830 2,450 1.2
27/12/2019
21.13
 286,840 21.13 21.19 21.07 0 18,680 -0.6
26/12/2019
21.13
 90,240 21.32 21.38 21.13 0 900 -0.0
25/12/2019
21.32
 131,980 21.19 21.35 21.07 5,600 23,000 -0.6
24/12/2019
21.19
 161,890 21.41 21.50 21.07 2,120 4,730 -0.1
23/12/2019
21.41
 193,480 21.10 21.47 21.10 30,000 7,050 0.8
20/12/2019
21.10
 99,440 21.32 21.50 21.07 1,110 4,900 -0.1
19/12/2019
21.32
 219,280 20.76 21.38 20.60 130,000 660 4.4
18/12/2019
20.76
 269,700 21.07 21.19 20.66 11,030 0 0.4
17/12/2019
21.07
 242,640 21.32 21.41 21.07 330 3,500 -0.1
16/12/2019
21.32
 159,640 21.57 21.66 21.29 2,310 810 0.1
13/12/2019
21.57
 120,870 21.57 21.82 21.57 1,250 13,500 -0.4
12/12/2019
21.57
 154,360 21.25 21.57 21.29 2,850 8,500 -0.2
11/12/2019
21.25
 137,730 21.32 21.38 21.16 540 21,160 -0.7
10/12/2019
21.32
 152,340 21.60 21.69 21.25 30 30 0.0
09/12/2019
21.60
 226,580 21.91 21.91 21.50 720 1,640 -0.0
06/12/2019
21.91
 582,610 22.28 22.31 21.91 430,350 690 15.3
05/12/2019
22.28
 456,310 22.13 22.31 22.13 320,510 200 11.4
04/12/2019
22.13
 292,750 22.06 22.13 21.94 179,540 0 6.4

Chính sách bảo mật | Điều khoản sử dụng |