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

22.60
1.45
(6.86%)
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
(2026-05-13) 		-0.15 -0.71% 8,994,600 -605,000 0
20.95
21.90
21.15
2 tháng
(2026-04-13) 		-1.25 -5.62% 21,316,500 -1,730,400 0
20.95
23.10
21.15
3 tháng
(2026-03-16) 		-1.05 -4.76% 47,485,400 -9,824,200 -176.7
19.30
23.10
21.15
6 tháng
(2025-12-15) 		-5.90 -21.93% 158,843,300 -23,196,000 -518.5
19.30
30.65
21.15
12 tháng
(2025-06-17) 		-9.70 -31.59% 359,522,500 -25,560,300 -451.8
19.30
38.25
21.15
24 tháng
(2024-06-24) 		-4.77 -18.51% 1,036,922,200 12,000,642 292.0
15.01
38.25
21.15
36 tháng
(2023-06-28) 		9.61 84.41% 1,436,665,500 20,818,667 474.8
8.04
38.25
21.15
60 tháng
(2021-07-08) 		4.61 28.11% 2,265,484,600 21,467,136 499.5
6.79
38.25
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2018
20.11
 225,323 19.99 20.17 19.93 102,800 31,000 2.4
21/12/2018
19.99
 237,869 20.17 20.17 19.87 61,000 0 2.0
20/12/2018
20.17
 113,733 20.23 20.23 19.93 30,000 0 1.0
19/12/2018
20.23
 183,140 20.05 20.29 19.87 43,000 0 1.4
18/12/2018
20.05
 451,949 20.11 20.11 19.68 5,100 200 0.2
17/12/2018
20.11
 361,495 20.84 20.90 20.11 12,700 10,000 0.1
14/12/2018
20.84
 281,137 21.08 21.27 20.78 76,800 6,200 2.4
13/12/2018
21.08
 512,614 20.72 21.57 20.66 73,200 1,000 2.5
12/12/2018
20.72
 290,288 20.72 20.96 20.66 1,600 600 0.0
11/12/2018
20.72
 248,953 20.84 21.02 20.60 9,800 0 0.3
10/12/2018
20.84
 295,299 21.27 21.27 20.78 33,600 52,800 -0.7
07/12/2018
21.27
 571,010 20.96 21.51 20.90 236,700 200 8.2
06/12/2018
20.96
 409,544 20.90 21.21 20.41 25,500 40 0.9
05/12/2018
20.90
 397,680 21.08 21.08 20.60 42,528 1,500 1.4
04/12/2018
21.08
 723,899 21.15 21.39 20.84 65,000 1,000 2.2
03/12/2018
21.15
 517,134 20.60 21.27 20.54 72,400 500 2.5
30/11/2018
20.60
 277,172 20.48 21.08 20.23 62,200 0 2.1
29/11/2018
20.48
 1,189,856 19.99 20.90 20.11 71,000 1,000 2.4
28/11/2018
19.99
 150,500 19.87 20.17 19.87 3,100 0 0.1
27/11/2018
19.87
 225,315 20.11 20.23 19.81 31,300 13,000 0.6
26/11/2018
20.11
 514,996 19.62 20.29 19.50 171,600 0 5.7
23/11/2018
19.62
 229,435 19.93 19.99 19.62 56,320 0 1.8
22/11/2018
19.93
 294,915 20.11 20.23 19.81 118,000 2,100 3.8
21/11/2018
20.11
 611,399 19.26 20.17 18.95 122,000 0 3.9
20/11/2018
19.26
 198,036 19.68 19.68 16.58 7,800 0 0.2
19/11/2018
19.68
 272,695 19.13 19.68 19.13 5,800 17,000 -0.4
16/11/2018
19.13
 237,936 18.89 19.38 19.01 10,650 0 0.3
15/11/2018
18.89
 296,004 18.95 19.13 18.59 900 7,000 -0.2
14/11/2018
18.95
 521,550 19.50 19.68 18.77 5,600 0 0.2
13/11/2018
19.50
 989,722 20.05 20.05 19.38 40,200 79,400 -1.3
12/11/2018
20.05
 324,000 20.48 20.54 19.93 18,200 36,700 -0.6
09/11/2018
20.48
 703,370 20.17 21.02 20.05 13,600 500 0.4
08/11/2018
20.17
 585,090 19.68 20.29 19.74 79,908 6,200 2.4
07/11/2018
19.68
 233,370 19.87 19.99 19.50 10,500 0 0.3
06/11/2018
19.87
 318,645 19.99 20.23 19.68 61,500 0 2.0
05/11/2018
19.99
 389,790 20.05 20.05 19.44 92,700 19,700 2.4
02/11/2018
20.05
 485,267 19.68 20.11 19.50 59,400 0 1.9
01/11/2018
19.68
 420,533 20.41 20.54 19.50 60,658 0 2.0
31/10/2018
20.41
 404,715 19.68 20.41 19.74 13,228 0 0.4
30/10/2018
19.68
 375,221 19.50 19.74 19.20 82,400 2,400 2.6

Chính sách bảo mật | Điều khoản sử dụng |