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)
17/10/2019
22.00
 310,880 22.28 22.44 21.97 6,300 15,000 -0.3
16/10/2019
22.28
 498,840 22.25 22.59 22.28 39,220 11,830 1.0
15/10/2019
22.25
 691,580 21.82 22.38 21.75 7,660 22,300 -0.5
14/10/2019
21.82
 506,600 21.88 21.94 21.72 9,420 110 0.3
11/10/2019
21.88
 556,930 22.10 22.10 21.82 40 19,550 -0.7
10/10/2019
22.10
 1,067,610 21.69 22.44 21.75 12,120 1,620 0.4
09/10/2019
21.69
 1,391,720 20.79 21.75 20.63 820 37,310 -1.3
08/10/2019
20.79
 335,530 20.35 20.79 20.35 1,760 30,450 -0.9
07/10/2019
20.35
 181,890 20.66 20.76 20.35 1,230 22,260 -0.7
04/10/2019
20.66
 203,770 20.44 20.91 20.44 5,120 2,700 0.1
03/10/2019
20.44
 243,500 20.66 20.66 20.29 1,750 3,100 -0.0
02/10/2019
20.66
 364,760 20.94 20.94 20.57 11,770 203,000 -6.3
01/10/2019
20.94
 241,630 20.94 20.97 20.82 29,160 4,500 0.8
30/09/2019
20.94
 464,990 20.44 21.00 20.47 6,330 1,200 0.2
27/09/2019
20.44
 224,060 20.47 20.60 20.41 3,180 33,620 -1.0
26/09/2019
20.47
 430,850 20.69 20.72 20.38 650 127,570 -4.2
25/09/2019
20.69
 280,240 20.66 20.82 20.60 5,170 2,870 0.1
24/09/2019
20.66
 194,130 20.60 20.82 20.60 6,460 790 0.2
23/09/2019
20.60
 244,580 20.79 20.82 20.60 3,850 45,000 -1.4
20/09/2019
20.79
 383,340 21.13 21.19 20.76 400 27,390 -0.9
19/09/2019
21.13
 249,340 20.88 21.13 20.88 1,330 0 0.0
18/09/2019
20.88
 401,290 20.57 21.07 20.57 8,700 103,950 -3.2
17/09/2019
20.57
 553,770 20.76 20.76 20.44 10,130 67,230 -1.9
16/09/2019
20.76
 504,630 21.32 21.32 20.69 20,050 73,000 -1.8
13/09/2019
21.32
 416,510 21.32 21.50 20.88 9,320 0 0.3
12/09/2019
21.32
 468,280 20.47 21.38 20.57 19,130 28,050 -0.3
11/09/2019
20.47
 508,540 20.13 20.47 20.01 16,470 11,540 0.2
10/09/2019
20.13
 1,074,770 20.79 20.79 19.95 21,600 151,310 -4.2
09/09/2019
20.79
 993,180 21.38 21.44 20.54 15,120 40,590 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |