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)
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
12/04/2019
24.92
 1,174,325 23.83 24.98 23.46 27,000 36,149 -0.3
11/04/2019
23.83
 688,483 24.07 24.19 23.64 5,600 0 0.2
10/04/2019
24.07
 1,040,263 24.56 24.74 23.89 49,700 4,900 1.8
09/04/2019
24.56
 894,113 25.05 25.17 24.56 50,500 17,000 1.4
08/04/2019
25.05
 513,274 24.98 25.17 24.92 8,900 21,200 -0.5
05/04/2019
24.98
 307,187 24.98 25.17 24.80 0 500 -0.0
04/04/2019
24.98
 593,592 24.74 25.17 24.74 7,500 3,000 0.2
03/04/2019
24.74
 394,580 24.92 24.98 24.62 2,360 2,300 0.0
02/04/2019
24.92
 681,023 24.92 25.23 24.86 232,000 500 9.5
01/04/2019
24.92
 485,279 24.98 25.23 24.92 161,800 35,500 5.2
29/03/2019
24.98
 468,418 24.98 25.35 24.92 141,900 200 5.8
28/03/2019
24.98
 296,111 24.98 25.05 24.74 108,800 0 4.5
27/03/2019
24.98
 931,234 24.68 25.17 24.62 200,700 100 8.2
26/03/2019
24.68
 481,600 24.74 24.98 24.50 300 11,700 -0.5
25/03/2019
24.74
 932,690 25.29 25.29 24.25 270,910 111 10.9
22/03/2019
25.29
 1,009,338 25.11 25.41 24.86 184,200 14,310 7.0
21/03/2019
25.11
 2,197,087 25.78 26.08 24.98 284,800 3,100 11.9
20/03/2019
25.78
 930,047 25.72 25.84 25.23 490 3,400 -0.1
19/03/2019
25.72
 1,174,541 26.39 26.57 25.59 36,210 36,200 -0.0
18/03/2019
26.39
 2,222,011 25.78 26.75 25.59 1,800 31,400 -1.3
15/03/2019
25.78
 1,287,320 25.59 25.90 25.29 71,200 43,750 1.1
14/03/2019
25.59
 1,510,829 24.86 25.84 24.74 1,800 30,300 -1.2
13/03/2019
24.86
 1,124,763 25.11 25.11 24.80 13,200 37,500 -1.0
12/03/2019
25.11
 1,432,746 24.86 25.29 24.86 125,410 3,311 5.0
11/03/2019
24.86
 822,075 24.86 25.17 24.62 2,900 8,930 -0.2
08/03/2019
24.86
 1,517,915 25.59 25.59 24.74 8,841 100 0.4
07/03/2019
25.59
 713,115 25.84 26.08 25.53 8,118 3,200 0.2
06/03/2019
25.84
 815,962 25.96 26.08 25.29 3,000 5,682 -0.1
05/03/2019
25.96
 1,352,465 26.14 26.20 25.78 39,000 7,409 1.3
04/03/2019
26.14
 2,159,830 24.68 26.20 24.50 151,208 7,400 6.0
01/03/2019
24.68
 1,231,293 23.89 24.80 23.89 2,000 28,800 -1.1
28/02/2019
23.89
 1,055,368 24.50 24.68 23.89 18,800 100 0.7
27/02/2019
24.50
 1,931,085 23.64 24.68 23.64 295,500 7,740 11.4
26/02/2019
23.64
 542,700 23.58 23.89 23.46 9,910 2,300 0.3
25/02/2019
23.58
 655,181 23.83 24.25 23.46 12,200 4,434 0.3
22/02/2019
23.83
 982,187 23.77 23.89 23.16 87,500 37,500 1.9
21/02/2019
23.77
 628,856 23.22 23.77 23.10 40,900 0 1.6
20/02/2019
23.22
 743,986 23.40 23.64 22.97 119,973 79,700 1.6
19/02/2019
23.40
 1,861,529 24.68 25.11 22.61 6,900 69,600 -2.5
18/02/2019
24.68
 758,260 24.56 24.86 24.19 183,820 2,751 7.3
15/02/2019
24.56
 545,138 24.74 24.80 24.50 34,900 2,200 1.3
14/02/2019
24.74
 493,193 24.98 25.11 24.74 23,300 1,400 0.9
13/02/2019
24.98
 1,358,886 24.13 25.29 24.07 381,908 2,600 15.5
12/02/2019
24.13
 764,010 24.25 24.44 23.95 150,500 0 6.0
11/02/2019
24.25
 404,522 23.77 24.31 23.77 67,600 100 2.7
01/02/2019
23.77
 346,548 23.83 23.83 23.52 2,000 3,500 -0.1
31/01/2019
23.83
 854,692 23.52 24.01 23.46 337,020 200 13.1
30/01/2019
23.52
 740,010 22.97 23.52 22.97 70,000 5,100 2.5
29/01/2019
22.97
 357,285 22.85 23.16 22.61 40,230 0 1.5
28/01/2019
22.85
 226,840 22.67 22.85 22.55 59,600 9,400 1.9
25/01/2019
22.67
 435,979 22.85 22.85 22.55 32,933 23,000 0.4
24/01/2019
22.85
 195,290 23.03 23.10 22.79 20,400 0 0.8
23/01/2019
23.03
 572,020 22.97 23.40 22.73 187,200 1,000 0.0
22/01/2019
22.97
 1,198,320 22.24 23.16 22.12 187,200 1,000 6.9
21/01/2019
22.24
 373,144 21.94 22.43 21.69 24,900 900 0.9
18/01/2019
21.94
 541,819 22.49 22.55 21.88 27,200 0 1.0
17/01/2019
22.49
 477,663 22.67 22.67 22.49 60,151 2,500 2.1
16/01/2019
22.67
 498,036 22.43 22.85 22.43 25,000 0 0.9
15/01/2019
22.43
 308,714 22.24 22.49 22.06 0 12,300 -0.5
14/01/2019
22.24
 482,904 22.55 22.55 22.12 12,000 0 0.4
11/01/2019
22.55
 482,237 22.61 22.73 22.43 39,900 11,000 1.1
10/01/2019
22.61
 609,390 22.55 22.85 22.30 62,600 200 2.3
09/01/2019
22.55
 1,719,633 21.63 22.73 21.69 55,000 8,500 0.0
08/01/2019
21.63
 607,856 21.63 21.69 21.33 55,000 8,500 1.6
07/01/2019
21.63
 490,463 21.21 21.76 21.08 43,000 11,900 1.1
04/01/2019
21.21
 472,287 20.96 21.33 20.72 54,500 8,000 1.6
03/01/2019
20.96
 679,554 21.76 22.12 20.90 72,000 199,400 -4.5
02/01/2019
21.76
 1,723,444 20.11 22.12 20.17 301,710 14,000 10.2
28/12/2018
20.11
 180,698 20.17 20.35 20.05 43,200 500 1.4
27/12/2018
20.17
 157,415 20.05 20.41 20.11 63,100 10 2.1
26/12/2018
20.05
 248,840 19.50 20.05 19.50 146,300 0 4.8
25/12/2018
19.50
 363,310 20.11 20.11 19.01 39,300 4,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |