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

22.05
-0.50
(-2.22%)
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
(2026-02-11) 		-3.80 -14.23% 37,105,600 -4,908,200 -121.8
22.55
28.20
22.55
2 tháng
(2026-01-12) 		-4.90 -17.63% 81,597,200 -6,755,900 -173.0
22.55
30.65
22.55
3 tháng
(2025-12-15) 		-4 -14.87% 109,484,200 -12,864,200 -330.4
22.55
30.65
22.55
6 tháng
(2025-09-15) 		-13.40 -36.91% 196,267,100 -12,432,800 -221.2
22.55
38.25
22.55
12 tháng
(2025-03-18) 		0.52 2.32% 503,216,400 9,125,193 212.1
20.33
38.25
22.55
24 tháng
(2024-03-25) 		12.34 116.85% 1,237,002,100 32,186,073 675.9
10.52
38.25
22.55
36 tháng
(2023-03-29) 		12.58 121.82% 1,477,359,700 32,112,299 675.7
8.04
38.25
22.55
60 tháng
(2021-04-08) 		2.14 10.33% 2,271,821,500 31,038,736 666.3
6.79
38.25
22.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
35.10
 727,200 35.65 35.70 35 55,000 3,700 1.8
14/10/2025
35.20
 1,016,200 35.80 35.95 35.20 140,300 26,900 4.0
13/10/2025
35.70
 655,100 35.40 36 35.40 39,900 9,300 1.1
10/10/2025
36.20
 1,039,900 34.80 36.20 34.80 370,800 1,200 13.0
09/10/2025
34.70
 1,056,500 35 35.20 34.45 0 0 0
08/10/2025
34.90
 523,500 34.95 34.95 34.70 100 15,900 -0.6
07/10/2025
34.30
 969,900 35.05 35.05 34.20 6,500 434,800 -14.7
06/10/2025
35
 623,000 34.20 35 34.20 26,500 12,000 0.5
03/10/2025
34.15
 1,022,900 34.50 34.65 34.15 13,200 47,500 -1.2
02/10/2025
34.90
 1,078,500 35 35 34.90 320,500 131,800 6.6
01/10/2025
34.95
 1,023,700 35 35.10 34.95 317,900 399,500 -2.9
30/09/2025
35
 1,312,500 34.20 35.30 34.20 131,600 54,500 2.7
29/09/2025
35
 1,355,400 36.70 36.80 35 305,000 298,200 0.2
26/09/2025
36.50
 903,300 37.05 37.05 36.50 95,200 43,400 1.9
25/09/2025
37.40
 607,000 37.45 37.95 37.40 5,500 37,700 -1.2
24/09/2025
38.20
 1,949,700 37.90 38.20 36.60 1,026,400 492,800 20.9
23/09/2025
38
 1,579,000 38.30 38.30 36.60 907,900 23,100 33.6
22/09/2025
37.50
 3,500,600 36 37.50 36 2,412,300 504,500 70.7
19/09/2025
35.80
 5,583,700 38.05 38.05 35.80 4,062,300 2,988,900 41.0
18/09/2025
37.90
 2,453,800 37.80 38 37.45 1,350,500 12,200 50.5
17/09/2025
37.45
 2,045,600 38.20 38.20 37 634,000 44,200 22.1
16/09/2025
38.25
 6,827,400 38 38.45 37.50 5,151,800 129,900 191.3
15/09/2025
36.30
 3,659,100 35 36.30 35 935,000 25,200 32.5
12/09/2025
33.95
 4,132,500 33.20 33.95 32.80 117,200 62,800 1.9
11/09/2025
32.90
 2,859,400 32.05 32.95 31.80 1,300,000 370,600 30.1
10/09/2025
32
 1,741,700 32 32.40 31.50 513,600 294,500 7.0
09/09/2025
31.50
 877,600 30.70 31.50 30.70 316,300 1,400 9.7
08/09/2025
30.80
 1,214,300 30.80 31 30.65 324,000 31,900 9.0
05/09/2025
30.95
 1,153,800 31 31.05 30.80 302,000 602,000 -9.2
04/09/2025
31.05
 1,094,400 31.05 31.10 30.75 101,800 319,900 -6.7
03/09/2025
31
 776,900 31 31 30.80 25,000 114,000 -2.8
29/08/2025
31
 1,010,400 31.25 31.25 30.80 24,100 402,700 -11.7
28/08/2025
31.30
 1,469,600 32.25 32.25 31 4,300 510,100 0
27/08/2025
30.90
 832,000 31 31 30.60 300 207,800 -6.4
26/08/2025
30.65
 535,000 30.30 30.90 30.30 1,100 200,000 -6.1
25/08/2025
30.40
 1,003,500 31.05 31.25 30.30 55,400 4,200 1.6
22/08/2025
30.85
 1,234,700 32 32 30.55 2,700 9,500 -0.2
21/08/2025
32.05
 1,386,000 33 33 32 94,300 49,800 1.4
20/08/2025
32.50
 3,283,600 33.70 33.70 31.85 20,900 30,300 -0.3
19/08/2025
31.70
 1,048,600 29.80 31.70 29.80 3,000 8,100 -0.2
18/08/2025
29.65
 2,876,700 30.40 30.40 29.60 51,500 1,373,800 -39.6
15/08/2025
30.50
 2,224,100 31.55 31.55 30.50 27,400 813,500 -24.3
14/08/2025
31.55
 1,472,400 31.80 31.80 31.50 3,000 300 0.1
13/08/2025
31.75
 1,995,200 32.30 32.30 31.70 91,400 56,100 1.1
12/08/2025
32.40
 1,403,600 32.65 32.65 32.35 8,600 18,900 -0.3
11/08/2025
32.65
 1,211,200 32.70 32.70 32.55 300 11,100 -0.4
08/08/2025
32.75
 1,706,600 32.75 32.90 32.60 125,500 3,000 4.0
07/08/2025
32.75
 1,297,600 32.90 33 32.70 16,400 19,200 -0.1
06/08/2025
32.85
 969,900 33 33 32.80 3,600 39,800 -1.2
05/08/2025
33
 1,708,800 32.90 33.50 32.90 346,100 20,500 10.8
04/08/2025
32.85
 905,400 32.80 32.90 32.80 260,900 32,400 7.5
01/08/2025
32.50
 973,100 32.95 32.95 32.50 218,900 25,500 6.3
31/07/2025
32.80
 1,626,700 33.50 33.60 32.55 172,600 54,300 3.9
30/07/2025
33.10
 1,668,500 32.50 33.10 32.05 15,300 35,000 -0.6
29/07/2025
32
 2,659,500 33.55 33.55 32 79,500 534,900 -14.9
28/07/2025
33.50
 2,443,700 34.10 34.10 33.10 228,500 712,000 -16.1
25/07/2025
33.55
 1,376,900 32.90 33.70 32.90 420,300 27,000 13.2
24/07/2025
33.20
 1,106,800 34.45 34.45 33.20 10,700 22,900 -0.4
23/07/2025
34
 3,057,300 33.40 34.95 33.40 167,300 535,800 -12.7
22/07/2025
33.10
 3,865,600 33.70 33.70 32.50 540,600 429,700 3.8
21/07/2025: Quyền mua cổ phiếu: 100/40.6431705 Giá: 10 (Volume + 40.64%, Ratio=0.41)
21/07/2025
31.60
 761,100 31.60 31.60 31.60 0 1,500 -0.0
18/07/2025
29.55
 3,203,400 29.83 29.87 29.47 11,400 225,000 -8.0
17/07/2025
29.51
 2,772,300 29.79 29.79 29.51 38,900 239,600 -7.6
16/07/2025
29.71
 1,291,000 29.95 29.95 29.71 32,100 141,300 -4.1
15/07/2025
29.63
 2,380,500 29.63 29.95 29.59 177,000 425,800 -9.4
14/07/2025
29.40
 1,221,400 29.43 29.51 29.36 2,100 127,400 -4.7
11/07/2025
29.32
 3,140,500 29.79 29.79 29.32 3,500 309,600 0
10/07/2025
29.79
 1,966,000 30.03 30.10 29.79 2,500 192,400 0
09/07/2025
30.03
 2,308,600 29.95 30.18 29.95 5,800 230,400 0
08/07/2025
29.95
 2,525,700 30.22 30.22 29.87 280,000 251,100 1.1
07/07/2025
29.95
 1,813,000 30.26 30.34 29.95 1,600 136,600 -5.1
04/07/2025
30.26
 1,569,000 30.34 30.58 30.18 94,400 150,200 -2.1
03/07/2025
30.22
 1,350,300 30.34 30.62 30.18 35,000 1,400 1.3
02/07/2025
30.42
 1,347,100 30.85 30.97 30.34 82,800 78,600 0.1
01/07/2025
30.66
 3,204,000 30.07 30.66 30.03 1,831,700 5,600 70.3
30/06/2025
29.87
 1,475,200 29.71 30.07 29.40 302,400 1,500 11.4
27/06/2025
29.75
 1,450,400 29.83 29.87 29.47 2,100 74,700 -2.7
26/06/2025
29.79
 1,215,600 29.75 30.18 29.55 133,600 70,900 2.3
25/06/2025
29.47
 2,046,600 29.87 29.87 29.47 19,700 554,500 -20.1
24/06/2025
29.87
 2,633,100 30.50 30.50 29.59 554,800 694,400 -5.2
23/06/2025
28.76
 3,406,100 29.47 29.47 28.45 91,600 792,400 -25.6
20/06/2025
29.63
 1,581,400 29.79 29.79 29.63 120,800 229,900 -4.1
19/06/2025
29.95
 2,030,000 30.38 30.38 29.63 29,200 366,700 -12.8
18/06/2025
30.38
 1,599,700 30.66 31.13 30.38 831,300 86,800 29.2
17/06/2025
30.70
 3,400,700 30.03 30.74 30.03 1,038,600 1,139,400 -3.9
16/06/2025
29.87
 3,672,200 30.26 30.26 29.40 194,600 1,326,800 -42.5
13/06/2025
30.03
 5,935,000 31.13 31.37 29.95 702,100 1,017,600 -12.0
12/06/2025
31.76
 2,972,800 31.13 31.84 31.13 426,200 169,000 10.4
11/06/2025
30.97
 2,700,000 30.74 30.97 30.42 160,900 418,600 -9.9
10/06/2025
30.50
 1,887,700 30.38 31.01 30.38 146,700 469,900 -12.6
09/06/2025
30.38
 2,827,300 30.42 31.05 30.10 76,400 121,200 -1.7
06/06/2025
30.18
 1,113,100 30.42 30.50 30.10 55,100 64,200 -0.3
05/06/2025
30.46
 2,724,600 30.58 30.97 30.46 106,100 116,700 -0.4
04/06/2025
30.58
 1,868,600 30.62 30.66 30.03 119,800 702,800 -22.3
03/06/2025
30.74
 4,652,800 30.34 31.01 29.24 576,600 732,900 -5.5
02/06/2025
29.91
 3,264,200 29.91 30.07 29.71 375,700 505,000 -4.9
30/05/2025
29.67
 3,220,000 30.70 30.70 29.67 394,000 1,096,300 -26.9
29/05/2025
30.74
 3,253,000 31.21 31.21 30.22 683,000 569,900 4.3
28/05/2025
31.17
 3,214,000 31.92 32.27 31.17 757,200 545,800 8.8
27/05/2025
31.64
 3,441,800 30.42 31.84 30.38 935,000 84,700 34.1

Chính sách bảo mật | Điều khoản sử dụng |