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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |