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
(2025-12-30) 		0.95 3.75% 48,750,600 -3,348,100 -88.9
24.60
30.65
27.20
2 tháng
(2025-12-01) 		-1.80 -6.42% 74,016,900 -11,829,300 -318.5
24.60
30.65
27.20
3 tháng
(2025-10-31) 		-5.35 -16.93% 96,334,900 -17,416,500 -487.3
24.60
31.70
27.20
6 tháng
(2025-08-04) 		-6.60 -20.09% 192,810,300 -8,657,200 -116.2
24.60
38.25
27.20
12 tháng
(2025-02-03) 		4.46 20.47% 511,596,100 16,895,099 413.7
20.33
38.25
27.20
24 tháng
(2024-02-15) 		16.36 165.41% 1,213,958,700 37,361,271 805.2
9.89
38.25
27.20
36 tháng
(2023-02-14) 		16.95 182.28% 1,466,058,000 37,161,935 802.7
8.04
38.25
27.20
60 tháng
(2021-02-24) 		8.30 46.23% 2,275,592,900 36,676,136 809.4
6.79
38.25
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
21.38
 522,990 21.91 21.97 21.35 29,650 257,520 -7.9
05/09/2019
21.91
 306,880 21.91 22.34 21.91 7,760 131,000 -4.4
04/09/2019
21.91
 388,440 22.44 22.44 21.91 660 155,680 -5.5
03/09/2019
22.44
 343,430 22.59 22.81 22.19 18,450 81,910 -2.3
30/08/2019
22.59
 336,220 22.44 22.78 22.44 103,910 2,520 3.7
29/08/2019
22.44
 379,250 22.16 22.63 22.19 210 33,250 -1.2
28/08/2019
22.16
 630,220 22.47 22.75 22.16 16,450 161,800 -5.2
27/08/2019
22.47
 1,169,520 23.37 23.75 22.47 17,900 473,010 -16.6
26/08/2019
23.37
 632,660 24.06 24.06 23.28 11,270 17,170 -0.2
23/08/2019
24.06
 433,570 24.31 24.37 23.87 15,760 47,640 -1.2
22/08/2019
24.31
 271,630 24.50 24.62 24.31 1,370 56,000 -2.1
21/08/2019
24.50
 365,760 24.31 24.56 24.31 4,200 23,860 -0.8
20/08/2019
24.31
 324,230 24.34 24.59 24.31 550 37,010 -1.4
19/08/2019
24.34
 145,610 24.25 24.43 24.28 33,730 31,400 0.1
16/08/2019
24.25
 326,360 24.06 24.31 24.06 10,810 30,200 -0.8
15/08/2019
24.06
 420,630 24.43 24.43 23.75 1,710 50,010 -1.9
14/08/2019
24.43
 217,170 24.43 24.62 24.43 50,520 21,370 1.1
13/08/2019
24.43
 347,810 24.56 24.59 24.34 102,530 34,470 2.7
12/08/2019
24.56
 281,730 24.53 24.87 24.50 39,890 31,200 0.3
09/08/2019
24.53
 417,620 24.90 24.93 24.50 2,820 209,500 -8.2
08/08/2019
24.90
 321,310 24.43 24.90 24.31 60,000 19,180 1.6
07/08/2019
24.43
 659,210 24.18 24.62 24.31 15,600 94,620 -3.1
06/08/2019
24.18
 1,086,940 24.96 24.96 24.18 16,520 36,750 -0.8
05/08/2019
24.96
 424,610 24.93 25.24 24.90 6,880 41,150 -1.4
02/08/2019
24.93
 949,220 25.68 25.68 24.81 8,450 18,730 -0.4
01/08/2019
25.68
 487,820 25.96 25.99 25.68 13,880 19,600 -0.2
31/07/2019
25.96
 552,290 26.12 26.12 25.80 31,990 2,870 1.2
30/07/2019
26.12
 477,390 26.49 26.49 26.12 10,590 37,800 -1.1
29/07/2019
26.49
 325,580 26.65 26.65 26.18 20,930 16,160 0.2
26/07/2019
26.65
 421,020 26.68 26.74 26.55 127,310 890 5.4
25/07/2019
26.68
 462,160 26.49 26.71 26.36 96,680 13,950 3.5
24/07/2019
26.49
 605,350 26.61 26.74 26.49 72,370 6,660 2.8
23/07/2019
26.61
 716,430 26.18 26.80 26.18 59,540 7,840 2.2
22/07/2019
26.18
 553,500 26.21 26.49 26.15 67,800 10,440 2.4
19/07/2019
26.21
 718,570 26.49 26.49 26.15 6,160 6,150 0.0
18/07/2019
26.49
 397,910 26.49 26.55 26.24 21,450 0 0.9
17/07/2019
26.49
 1,039,330 26.24 26.58 26.05 252,140 15,510 10.0
16/07/2019
26.24
 3,059,790 27.27 27.61 26.05 114,960 28,550 3.6
15/07/2019
27.27
 584,740 27.36 27.36 27.21 43,550 2,160 1.8
12/07/2019
27.36
 1,585,470 27.24 27.61 27.14 304,740 3,580 13.3
11/07/2019
27.24
 1,048,620 26.96 27.30 26.83 428,300 2,460 18.5
10/07/2019
26.96
 1,895,640 26.68 27.21 26.65 338,850 2,300 14.6
09/07/2019
26.68
 489,360 26.74 26.80 26.55 22,500 5,030 0.7
08/07/2019
26.74
 850,800 26.30 26.74 26.15 103,870 0 4.4
05/07/2019
26.30
 466,800 26.36 26.46 26.27 18,500 2,210 0.7
04/07/2019
26.36
 467,430 26.05 26.40 26.18 67,370 24,020 1.8
03/07/2019
26.05
 225,240 26.18 26.18 25.99 1,720 0 0.1
02/07/2019
26.18
 296,650 26.18 26.36 26.05 2,720 0 0.1
01/07/2019
26.18
 296,100 26.18 26.43 26.12 7,810 31,290 -1.0
28/06/2019
26.18
 662,860 25.68 26.18 25.68 154,400 33,740 5.0
27/06/2019
25.68
 822,260 25.90 26.12 25.68 86,390 30,080 2.4
26/06/2019
25.90
 1,139,200 26.30 26.30 25.90 31,290 54,000 -0.9
25/06/2019
26.30
 1,131,940 26.74 26.74 26.30 87,570 45,340 1.8
24/06/2019
26.74
 498,780 26.93 27.05 26.71 12,780 20 0.6
21/06/2019
26.93
 757,270 27.18 27.36 26.74 54,010 136,060 -3.5
20/06/2019
27.18
 1,009,120 26.71 27.24 26.71 60,110 13,660 2.0
19/06/2019
26.71
 580,300 26.49 27.08 26.61 223,480 238,910 -0.7
18/06/2019
26.49
 309,680 26.30 26.49 26.15 14,100 5,300 0.4
17/06/2019
26.30
 513,740 26.65 26.77 26.02 6,320 12,010 -0.2
14/06/2019
26.65
 519,420 26.27 26.68 26.12 119,110 121,370 -0.1
13/06/2019
26.27
 725,360 27.05 27.05 26.27 46,180 236,820 -8.1
12/06/2019
27.05
 846,880 26.99 27.30 26.93 43,600 25,000 0.8
11/06/2019
26.99
 769,000 26.96 27.24 26.80 47,010 200 2.0
10/06/2019
26.96
 690,310 26.93 27.18 26.83 247,670 27,100 9.6
07/06/2019
26.93
 1,115,580 25.87 26.93 25.99 243,020 11,060 9.9
06/06/2019
25.87
 354,600 26.18 26.18 25.71 15,410 0 0.6
05/06/2019
26.18
 463,030 25.84 26.43 25.93 138,180 3,760 5.7
04/06/2019
25.84
 566,630 25.62 26.12 25.62 33,230 6,230 1.1
03/06/2019
25.62
 1,032,910 27.08 27.08 25.62 51,460 8,100 1.8
31/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2019
27.08
 1,401,520 27.33 27.64 27.08 544,470 56,800 21.4
30/05/2019
27.33
 1,309,010 27.06 27.61 26.81 375,380 23,500 15.8
29/05/2019
27.06
 1,069,250 27.42 27.42 26.75 232,950 30,000 9.0
28/05/2019
27.42
 1,946,040 26.45 27.42 26.63 191,520 13,210 7.9
27/05/2019
26.45
 785,510 26.11 26.45 25.99 169,820 1,220 7.2
24/05/2019
26.11
 1,508,050 26.08 26.39 25.84 355,880 32,050 13.9
23/05/2019
26.08
 830,590 25.96 26.08 25.84 197,010 42,960 6.6
22/05/2019
25.96
 1,690,050 25.78 26.36 25.66 419,930 6,400 17.7
21/05/2019
25.78
 2,206,220 25.08 25.87 25.23 201,600 1,280 8.5
20/05/2019
25.08
 839,280 24.74 25.14 24.74 108,480 29,980 3.2
17/05/2019
24.74
 516,050 24.74 25.11 24.71 8,660 6,510 0.1
16/05/2019
24.74
 271,190 24.86 24.98 24.74 3,020 0 0.1
15/05/2019
24.86
 654,310 25.11 25.41 24.86 47,980 0 2.0
14/05/2019
25.11
 963,990 24.44 25.11 24.13 478,420 4,780 19.3
13/05/2019
24.44
 759,280 23.83 24.65 23.46 273,250 32,240 9.6
10/05/2019
23.83
 545,760 23.86 24.16 23.49 4,100 5,700 -0.1
09/05/2019
23.86
 332,280 23.98 24.31 23.80 8,350 17,200 -0.3
08/05/2019
23.98
 514,730 24.68 24.68 23.95 28,970 2,780 1.0
07/05/2019
24.68
 1,255,680 24.56 25.90 24.68 43,620 500 1.8
06/05/2019
24.56
 0 24.56 24.56 24.56 0 0 0
03/05/2019
24.56
 0 24.56 24.56 24.56 0 0 0
02/05/2019
24.56
 0 24.56 24.56 24.56 0 0 0
26/04/2019
24.56
 0 24.56 24.56 24.56 0 0 0
25/04/2019
24.56
 0 24.56 24.56 24.56 0 0 0
24/04/2019
24.56
 0 24.56 24.56 24.56 0 0 0
23/04/2019
24.56
 0 24.56 24.56 24.56 1,100 0 0.0
22/04/2019
24.56
 654,120 24.74 24.92 24.50 1,100 0 0.0
19/04/2019
24.74
 713,845 24.50 24.92 24.31 12,000 0 0.5
18/04/2019
24.50
 635,353 24.62 24.74 24.25 37,400 0 1.5
17/04/2019
24.62
 670,896 25.11 25.11 24.50 131,000 20,000 4.5
16/04/2019
25.11
 1,077,679 24.92 25.29 24.56 54,800 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |