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

21.70
-0.10
(-0.46%)
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
(2026-06-30) 		-1.95 -8.30% 31,025,200 6,689,374 0
21.20
26.30
21.80
2 tháng
(2026-06-01) 		0.20 0.94% 48,853,700 6,618,674 0
21
26.30
21.80
3 tháng
(2026-05-04) 		-1.10 -4.86% 60,364,100 4,987,074 0
20.95
26.30
21.80
6 tháng
(2026-02-02) 		-5.25 -19.59% 140,756,900 -9,371,426 -323.8
19.30
28.20
21.80
12 tháng
(2025-08-04) 		-11.30 -34.40% 335,811,000 -17,824,626 -434.5
19.30
38.25
21.80
24 tháng
(2024-08-09) 		6.54 43.54% 900,287,500 19,063,416 347.7
15.01
38.25
21.80
36 tháng
(2023-08-15) 		10.95 103.31% 1,427,416,800 27,605,941 479.4
8.04
38.25
21.80
60 tháng
(2021-08-25) 		4.88 29.29% 2,289,589,900 29,690,410 542.8
6.79
38.25
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2018
19.50
 228,412 19.74 19.81 19.38 100 0 0.0
26/10/2018
19.74
 419,750 19.87 20.17 19.56 3,400 0 0.1
25/10/2018
19.87
 651,695 20.29 20.41 19.13 14,000 500 0.4
24/10/2018
20.29
 416,077 20.78 20.90 20.17 4,900 100 0.2
23/10/2018
20.78
 548,870 21.15 21.45 20.11 11,700 14,800 -0.1
22/10/2018
21.15
 279,580 21.69 21.82 21.15 14,200 0 0.5
19/10/2018
21.69
 387,780 21.76 21.76 21.02 54,800 1,300 1.9
18/10/2018
21.76
 421,299 22.00 22.06 21.45 17,600 0 0.6
17/10/2018
22.00
 333,873 21.94 22.49 22.00 13,900 2,100 0.4
16/10/2018
21.94
 317,482 21.69 22.06 21.51 43,020 5,100 1.4
15/10/2018
21.69
 451,515 22.18 22.18 21.57 51,200 9,500 1.5
12/10/2018
22.18
 969,447 21.33 22.43 20.60 4,010 8,500 -0.2
11/10/2018
21.33
 1,582,622 23.40 23.40 20.66 3,850 10,300 -0.2
10/10/2018
23.40
 307,188 23.46 23.64 23.16 4,800 7,900 -0.1
09/10/2018
23.46
 460,275 23.28 23.71 23.22 17,500 0 0.7
08/10/2018
23.28
 840,280 24.01 24.13 23.22 3,900 20,900 -0.7
05/10/2018
24.01
 506,215 24.31 24.31 23.95 2,000 10,000 -0.3
04/10/2018
24.31
 419,440 24.01 24.56 24.01 600 3,200 -0.1
03/10/2018
24.01
 800,029 24.31 24.38 23.95 2,600 40 0.1
02/10/2018
24.31
 1,547,015 24.98 24.98 24.07 1,900 112,000 -4.4
01/10/2018
24.98
 904,188 25.17 25.72 24.80 28,110 33,600 -0.2
28/09/2018
25.17
 1,004,967 24.80 25.41 24.74 40,108 16,600 1.0
27/09/2018
24.80
 1,278,660 24.86 25.05 24.56 13,400 141,500 -5.2
26/09/2018
24.86
 1,376,547 25.11 25.29 24.80 52,900 194,200 -5.8
25/09/2018
25.11
 960,316 25.17 25.53 25.05 37,450 1,600 1.5
24/09/2018
25.17
 2,184,390 24.01 25.29 23.89 50,510 16,300 1.4
21/09/2018
24.01
 1,726,588 23.64 24.31 23.58 9,085 62,671 -2.1
20/09/2018
23.64
 757,306 23.16 23.64 23.03 3,404 54,700 -1.9
19/09/2018
23.16
 411,982 23.16 23.46 23.03 5,000 105,110 -3.8
18/09/2018
23.16
 366,664 22.85 23.22 22.49 57,800 1,010 2.1
17/09/2018
22.85
 220,310 23.10 23.10 22.85 3,000 0 0.1
14/09/2018
23.10
 398,367 22.97 23.16 22.91 2,500 31,400 -1.1
13/09/2018
22.97
 627,383 23.16 23.52 22.91 3,800 7,600 -0.1
12/09/2018
23.16
 451,697 23.52 23.77 23.16 12,900 11,000 0.1
11/09/2018
23.52
 562,060 22.97 23.52 22.79 136,700 2,200 5.1
10/09/2018
22.97
 269,055 23.03 23.22 22.85 9,400 400 0.3
07/09/2018
23.03
 410,949 22.55 23.10 22.55 5,400 1,100 0.2
06/09/2018
22.55
 1,335,612 23.46 23.52 22.43 56,200 1,500 2.0
05/09/2018
23.46
 762,301 23.77 23.89 23.28 900 2,500 -0.1
04/09/2018
23.77
 554,927 24.25 24.38 23.58 7,900 0 0.3
31/08/2018
24.25
 1,285,058 24.19 24.62 24.13 11,400 9,000 0.1
30/08/2018
24.19
 973,249 23.64 24.19 23.64 6,300 5,400 0.0
29/08/2018
23.64
 541,130 23.71 23.89 23.46 2,230 9,400 -0.3
28/08/2018
23.71
 473,400 23.71 23.95 23.71 2,040 26,200 -0.9
27/08/2018
23.71
 646,227 23.89 24.13 23.58 30,500 90,000 -2.3
24/08/2018
23.89
 950,361 23.77 23.89 23.40 3,400 27,900 -0.9
23/08/2018
23.77
 915,230 24.01 24.13 23.64 6,400 3,450 0.1
22/08/2018
24.01
 889,331 24.38 24.68 23.95 30,820 2,900 1.1
21/08/2018
24.38
 872,740 24.56 24.86 24.07 17,310 100 0.7
20/08/2018
24.56
 1,066,606 23.89 24.98 23.95 67,500 1,300 2.7
17/08/2018
23.89
 902,713 23.95 24.25 23.71 7,200 0 0.3
16/08/2018
23.95
 983,370 23.46 24.01 23.16 75,800 1,500 2.9
15/08/2018
23.46
 1,018,762 24.13 24.68 23.46 15,700 41,700 -1.0
14/08/2018
24.13
 1,869,184 22.49 24.31 22.43 88,200 7,300 3.1
13/08/2018
22.49
 954,940 22.67 23.03 22.43 84,300 295,800 -7.8
10/08/2018
22.67
 545,860 22.91 23.16 22.36 3,000 103,600 -3.7
09/08/2018
22.91
 689,438 23.03 23.46 22.55 15,500 1,100 0.5
08/08/2018
23.03
 570,142 22.12 23.10 22.12 14,000 7,500 0.2
07/08/2018
22.12
 1,030,104 22.73 22.97 22.06 65,400 60,100 0.2
06/08/2018
22.73
 751,215 23.40 23.40 22.67 71,900 400 2.7
03/08/2018
23.40
 761,648 23.52 23.58 23.10 165,400 2,000 6.3
02/08/2018
23.52
 1,424,712 22.73 23.64 22.55 105,500 4,100 3.8
01/08/2018
22.73
 1,255,731 22.06 23.40 21.76 10,020 11,800 -0.1
31/07/2018
22.06
 774,431 22.36 22.36 21.63 59,800 0 2.2
30/07/2018
22.36
 1,140,882 20.96 22.67 21.02 12,218 1,500 0.4
27/07/2018
20.96
 1,455,685 19.62 21.02 19.56 161,500 700 5.4

Chính sách bảo mật | Điều khoản sử dụng |