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

20.60
-0.60
(-2.83%)
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
(2026-08-12) 		-2.25 -9.49% 11,531,500 -2,635,966 0
21.20
23.85
21.20
2 tháng
(2026-07-13) 		-3.85 -15.22% 37,302,700 1,242,901 0
21.20
25.30
21.20
3 tháng
(2026-06-15) 		-1.15 -5.09% 69,050,200 5,982,201 0
21.20
26.30
21.20
6 tháng
(2026-03-16) 		-0.60 -2.72% 116,723,000 -3,875,599 -176.7
19.30
26.30
21.20
12 tháng
(2025-09-16) 		-16.80 -43.92% 311,204,700 -17,725,799 -441.8
19.30
38.25
21.20
24 tháng
(2024-09-23) 		4.74 28.39% 860,101,900 12,401,043 214.4
16
38.25
21.20
36 tháng
(2023-09-27) 		12.07 128.72% 1,423,376,100 27,403,368 482.7
8.04
38.25
21.20
60 tháng
(2021-10-07) 		1 4.89% 2,269,991,400 27,440,737 493.9
6.79
38.25
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
23.10
 889,700 23 23.35 23 5,000 68,400 0
15/04/2026
22.90
 1,264,800 23 23 22.80 1,000 28,300 0
14/04/2026
22.35
 638,500 22.50 22.50 22.30 15,200 36,500 0
13/04/2026
22.25
 557,200 22 22.30 22 24,000 23,000 0
10/04/2026
22.50
 746,500 22.45 22.60 22.40 900 8,900 0
09/04/2026
22.35
 630,900 22.30 22.40 22.25 8,800 9,700 0
08/04/2026
22.70
 1,542,500 22.80 22.80 22.30 1,600 33,000 0
07/04/2026
21.40
 544,000 21.60 21.65 21.35 31,100 73,800 0.0
06/04/2026
21.45
 587,900 21.60 21.90 21.45 5,700 0 0.1
03/04/2026
21.60
 1,040,800 22.10 22.50 21.60 1,102,100 2,250,400 -28.3
02/04/2026
22.10
 992,000 22.40 22.50 22.10 199,300 31,700 4.5
01/04/2026
22.40
 1,982,600 22 22.50 22 156,400 810,300 -16.4
31/03/2026
21.30
 806,800 21.55 21.55 21.20 3,600 384,200 -8.1
30/03/2026
21.40
 1,112,900 21.45 21.45 21.15 10,300 705,400 -15.0
27/03/2026
21.95
 1,079,300 22.30 22.30 21.40 10,300 705,400 -15.0
26/03/2026
22.05
 1,136,600 22.10 22.65 21.85 2,000 119,400 -2.6
25/03/2026
22.05
 1,711,200 20.65 22.05 20.65 279,400 66,600 4.4
24/03/2026
20.65
 1,232,900 19.95 20.65 19.85 300 387,700 -7.6
23/03/2026
19.30
 1,526,000 20.30 20.30 19.30 300 387,700 -7.6
20/03/2026
20.30
 2,613,200 20.70 21.20 20.30 1,025,200 1,813,400 -15.8
19/03/2026
20.85
 1,878,300 21 21 20.20 10,000 1,490,500 -32.1
18/03/2026
21.40
 2,316,000 22.05 22.20 21.40 20,500 563,300 -12.1
17/03/2026
22.25
 1,237,700 22.80 22.80 22.25 900 613,500 -13.7
16/03/2026
22.05
 1,450,800 22.80 22.80 22 400 508,000 -11.4
13/03/2026
22.55
 1,873,700 22.75 22.75 22.50 400 508,000 -11.4
12/03/2026
22.90
 2,027,400 23.45 23.50 22.90 2,000 719,600 -16.6
11/03/2026
23.35
 3,166,400 23.20 23.35 22.80 1,443,800 871,700 13.3
10/03/2026
22.80
 4,357,100 23.05 23.20 22.70 2,700 820,000 -18.5
09/03/2026
22.65
 2,926,000 22.65 22.65 22.65 2,700 820,000 -18.5
06/03/2026
24.35
 1,899,900 24.85 24.85 24.35 2,800 59,800 -1.4
05/03/2026
24.75
 1,942,900 25.40 25.65 24.75 17,500 441,700 -10.7
04/03/2026
24.75
 3,959,400 25.50 25.80 24.50 1,102,100 2,250,400 -28.3
03/03/2026
25.20
 3,243,400 26.30 26.30 25.20 1,004,800 1,330,100 -8.5
02/03/2026
26.40
 3,762,400 25.90 26.75 25.90 1,200 27,600 -0.7
27/02/2026
27.60
 1,149,200 27.60 27.60 27.40 1,100 17,500 -0.5
26/02/2026
27.65
 1,041,200 27.80 27.80 27.55 11,900 10,300 0.0
25/02/2026
27.80
 1,226,800 28 28.10 27.70 300 5,000 -0.1
24/02/2026
27.65
 1,776,100 28.05 28.05 27.65 24,900 365,700 -9.5
23/02/2026
28.20
 1,867,700 28.55 28.55 28.05 27,200 533,000 -14.2
13/02/2026
27.50
 1,400,900 27.10 27.50 27.10 200 288,900 -7.9
12/02/2026
27.05
 598,100 26.95 27.15 26.80 300 3,600 -0.1
11/02/2026
26.70
 760,700 26.35 26.70 26.25 18,800 7,600 0.3
10/02/2026
26.25
 562,000 26.10 26.25 26.10 100 35,800 -0.9
09/02/2026
26.10
 827,800 26.10 26.50 26 10,100 333,400 -8.4
06/02/2026
26.05
 1,587,300 26.10 26.15 25.90 10,100 333,400 -8.4
05/02/2026
26.45
 1,125,100 26.90 26.90 26.45 8,400 0 0.2
04/02/2026
26.80
 1,219,700 27 27 26.75 199,300 31,700 4.5
03/02/2026
27
 999,100 26.90 27 26.80 1,200 27,600 -0.7
02/02/2026
26.80
 1,211,900 27.20 27.20 26.55 4,300 10,500 -0.2
30/01/2026
26.95
 902,400 27.50 27.50 26.90 9,300 53,100 -1.2
29/01/2026
27.20
 1,341,400 26.30 27.45 26.30 301,000 53,200 6.7
28/01/2026
26.25
 1,601,800 25.50 27.50 25.50 11,500 69,400 -1.5
27/01/2026
25.75
 2,448,600 26.40 26.40 25.75 44,700 301,300 -6.7
26/01/2026
26.60
 1,921,400 27.50 27.50 26.60 16,800 600 0.4
23/01/2026
27.65
 2,990,000 28.50 28.50 27.65 21,800 39,400 -0.5
22/01/2026
28.45
 1,045,600 28.70 28.85 28.45 1,700 79,200 -2.2
21/01/2026
28.35
 1,655,300 28.70 28.75 28.25 204,000 107,900 2.7
20/01/2026
29.10
 2,284,300 29.25 29.40 28.65 400 173,900 -5.1
19/01/2026
28.30
 2,860,400 29.50 29.50 28.25 12,400 120,800 -3.1
16/01/2026
29.50
 3,203,700 30.75 30.75 29.50 20,700 395,800 -11.2
15/01/2026
30.65
 4,912,900 31.40 31.40 30.30 534,800 566,700 -1.0
14/01/2026
29.65
 4,412,700 27.95 29.65 27.60 72,100 174,500 -2.9
13/01/2026
27.75
 2,303,300 28.30 28.30 27.70 40,100 327,200 -8.0
12/01/2026
27.80
 3,074,900 27.75 28.40 27.75 1,400 138,500 -3.9
09/01/2026
26.85
 1,654,500 26.95 26.95 26.60 107,600 72,100 1.0
08/01/2026
26.55
 3,598,600 27 27.50 26.55 120,800 230,100 -2.9
07/01/2026
26
 2,172,500 24.70 26 24.70 280,700 45,000 6.0
06/01/2026
24.60
 1,826,900 25 25.50 24.50 60,500 627,400 -14.0
05/01/2026
24.90
 1,729,800 25 25.90 24.90 254,700 234,000 0.6
31/12/2025
24.90
 1,715,000 25.20 25.70 24.90 156,400 810,300 -16.4
30/12/2025
25.30
 1,338,400 25.75 25.80 25.30 2,600 799,700 -20.2
29/12/2025
25.75
 1,054,500 25.95 26.05 25.70 247,700 639,300 -10.1
26/12/2025
25.90
 938,700 25.90 25.90 25.45 101,100 105,100 -0.1
25/12/2025
25.70
 1,588,400 26.15 26.40 25.70 7,900 205,300 -5.1
24/12/2025
26.15
 849,300 26.30 26.55 26.10 126,200 382,300 -6.7
23/12/2025
26.20
 830,300 26.90 26.90 26.20 45,000 244,700 -5.3
22/12/2025
26.70
 1,218,700 26.15 26.95 26.10 172,400 307,900 -3.6
19/12/2025
25.70
 2,623,000 26.50 26.50 25.70 601,900 2,073,000 -37.8
18/12/2025
26.15
 1,048,100 26.40 26.65 26.10 209,100 726,200 -13.5
17/12/2025
26.40
 1,716,000 27.20 27.20 26.30 145,800 1,237,900 -28.9
16/12/2025
27.20
 851,300 27 27.30 26.45 76,600 19,300 1.5
15/12/2025
26.90
 1,133,000 26.45 27.45 26.40 528,600 594,300 -1.8
12/12/2025
26.40
 1,844,000 27.95 27.95 26.40 8,000 595,000 -15.9
11/12/2025
28.05
 836,300 28.40 28.40 28.05 12,300 538,300 -14.8
10/12/2025
28.30
 387,800 28.30 28.40 28.30 100 96,400 -2.7
09/12/2025
28.30
 841,500 28.40 28.50 28.15 3,600 121,800 -3.4
08/12/2025
28.45
 1,323,100 28.85 28.85 28.15 700 614,000 -17.4
05/12/2025
28.85
 1,024,700 29.45 29.45 28.65 3,300 563,300 -16.1
04/12/2025
29.45
 934,600 28.80 29.45 28.60 228,200 323,500 -2.7
03/12/2025
28.80
 882,400 28.30 29 28.20 89,100 28,900 1.7
02/12/2025
28.15
 1,688,800 28 29 27.95 188,200 1,028,700 -23.6
01/12/2025
28.05
 1,651,800 28.95 28.95 28.05 14,300 846,100 -23.4
28/11/2025
28.90
 549,700 29.40 29.40 28.90 2,100 23,600 -0.6
27/11/2025
29.25
 587,700 29.35 29.60 29.25 300 220,600 -6.5
26/11/2025
29.25
 360,300 29 29.60 29 1,000 8,600 -0.2
25/11/2025
29
 952,100 29.65 29.90 29 20,700 141,000 -3.5
24/11/2025
29.70
 541,200 29.55 30 29.55 107,900 122,500 -0.4
21/11/2025
29.55
 637,400 29.90 29.90 29.55 700 159,400 -4.7
20/11/2025
29.95
 644,500 29.90 30.25 29.90 200 25,100 -0.7
19/11/2025
29.90
 781,100 30.40 30.40 29.85 2,000 135,500 -4.0

Chính sách bảo mật | Điều khoản sử dụng |