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)
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
26/07/2018
19.62
 274,411 19.62 19.62 19.38 87,400 5,000 2.6
25/07/2018
19.62
 522,934 19.44 19.81 19.26 128,100 400 4.1
24/07/2018
19.44
 200,935 19.62 19.62 19.20 14,700 600 0.5
23/07/2018
19.62
 345,836 20.11 20.29 19.62 10,010 1,000 0.3
20/07/2018
20.11
 543,199 20.11 20.60 19.81 7,210 2,500 0.2
19/07/2018
20.11
 426,120 19.62 20.11 19.32 66,500 7,500 1.9
18/07/2018
19.62
 397,237 18.65 19.68 18.53 4,000 500 0.1
17/07/2018
18.65
 253,840 18.53 18.89 18.28 900 5,000 -0.1
16/07/2018
18.53
 145,817 18.65 18.89 18.46 9,000 0 0.3
13/07/2018
18.65
 258,763 18.16 18.71 18.40 70,641 400 2.1
12/07/2018
18.16
 71,290 18.22 18.28 17.98 100 0 0.0
11/07/2018
18.22
 381,772 18.40 18.46 18.10 213,947 400 6.4
10/07/2018
18.40
 113,629 18.22 18.71 18.28 10,000 500 0.3
09/07/2018
18.22
 198,950 18.28 18.71 18.16 14,000 1,000 0.4
06/07/2018
18.28
 583,650 17.79 18.59 17.06 54,100 3,000 1.5
05/07/2018
17.79
 280,098 18.40 18.46 17.67 35,300 10,000 0.7
04/07/2018
18.40
 416,562 18.28 18.53 17.79 83,000 5,700 2.3
03/07/2018
18.28
 315,334 19.20 19.50 18.10 15,610 4,100 0.4
02/07/2018
19.20
 471,629 20.29 20.29 18.89 14,427 0 0.5
29/06/2018
20.29
 270,636 20.35 20.60 20.11 59,300 1,000 1.9
28/06/2018
20.35
 294,530 20.48 20.60 20.17 166,800 7,100 5.4
27/06/2018
20.48
 269,848 20.72 20.84 20.48 154,500 4,000 5.1
26/06/2018
20.72
 118,717 20.96 21.02 20.41 8,900 1,000 0.3
25/06/2018
20.96
 273,398 20.84 21.15 20.72 91,800 2,011 3.1
22/06/2018
20.84
 218,076 20.48 20.84 20.11 90,272 0 3.1
21/06/2018
20.48
 190,473 20.90 20.90 20.35 27,800 1,000 0.9
20/06/2018
20.90
 292,314 20.41 21.27 19.99 104,900 0 3.5
19/06/2018
20.41
 754,396 20.90 20.90 19.50 139,000 0 4.6
18/06/2018
20.90
 399,596 21.45 21.57 20.41 49,600 1,035 1.7
15/06/2018
21.45
 396,057 20.96 21.69 20.72 204,100 1,000 7.2
14/06/2018
20.96
 492,328 21.63 21.63 20.72 8,050 1,027 0.2
13/06/2018
21.63
 761,987 21.45 22.12 21.08 201,210 2,400 7.1
12/06/2018
21.45
 958,014 22.00 22.18 20.66 94,087 1,000 3.2
11/06/2018
22.00
 577,342 22.67 22.85 22.00 77,700 90 2.8
08/06/2018
22.67
 806,519 21.94 22.97 21.45 56,600 13,100 1.6
07/06/2018
21.94
 1,123,039 20.17 22.18 19.99 196,560 12,300 6.4
06/06/2018
20.17
 357,759 20.17 20.29 19.74 84,100 600 2.8
05/06/2018
20.17
 404,670 20.11 20.60 19.99 16,800 0 0.6
04/06/2018
20.11
 513,711 19.44 20.17 19.01 5,904 700 0.2
01/06/2018
19.44
 513,214 18.59 19.93 18.34 918 6,200 -0.2
31/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2018
18.59
 420,426 18.04 18.71 17.92 8,600 6,600 0.1
30/05/2018
18.04
 283,589 18.33 18.33 17.68 4,800 0 0.1
29/05/2018
18.33
 556,700 16.61 18.69 16.02 3,409 7,500 -0.1
28/05/2018
16.61
 926,426 18.16 18.39 16.14 41,800 57,300 -0.4
25/05/2018
18.16
 324,865 18.99 19.28 18.10 2,060 10,100 -0.2
24/05/2018
18.99
 338,763 19.46 19.94 18.87 6,320 47,000 -1.3
23/05/2018
19.46
 466,778 19.58 19.88 17.09 6,801 3,400 0.1
22/05/2018
19.58
 557,314 21.06 21.06 19.17 3,108 4,400 -0.0
21/05/2018
21.06
 195,556 21.42 21.84 20.89 2,000 2,000 -0.0
18/05/2018
21.42
 668,748 22.01 22.07 20.89 21,708 3,610 0.6
17/05/2018
22.01
 252,566 22.31 23.73 21.89 8,200 6,300 0.1
16/05/2018
22.31
 282,692 22.73 22.73 22.25 97,400 0 3.7
15/05/2018
22.73
 302,998 22.61 22.84 22.49 103,450 37 4.0
14/05/2018
22.61
 267,589 22.49 22.67 22.07 114,070 700 4.3
11/05/2018
22.49
 324,736 21.95 22.55 21.66 109,000 1,100 4.0
10/05/2018
21.95
 497,197 23.02 23.02 21.95 53,404 5,000 1.8
09/05/2018
23.02
 337,402 22.84 23.08 22.55 87,200 9,200 3.0
08/05/2018
22.84
 351,591 23.08 23.44 22.84 6,625 0 0.3
07/05/2018
23.08
 369,451 21.95 23.79 22.13 7,500 0 0.3
04/05/2018
21.95
 344,565 21.78 22.25 21.72 10,300 1,000 0.3
03/05/2018
21.78
 524,668 22.07 22.25 20.77 4,640 1,700 0.1
02/05/2018
22.07
 539,902 22.31 22.84 21.95 26,500 500 1.0
27/04/2018
22.31
 757,900 20.47 22.49 20.47 8,530 800 0.3
26/04/2018
20.47
 1,478,625 22.49 22.73 20.06 16,437 0 0.6
24/04/2018
22.49
 848,800 23.14 23.67 22.25 19,900 100 0.8
23/04/2018
23.14
 514,780 25.22 25.57 22.90 10,510 200 0.4
20/04/2018
25.22
 367,685 25.04 25.34 24.68 3,290 100 0.1
19/04/2018: Quyền mua cổ phiếu: 100/15.5753 Giá: 10 (Volume + 15.58%, Ratio=0.16)
19/04/2018
25.04
 756,169 24.67 27.23 24.92 11,800 400 0.5
18/04/2018
24.67
 873,012 24.51 25.79 24.41 82,800 8,100 3.5
17/04/2018
24.51
 480,877 24.41 24.67 23.93 101,100 100 4.6
16/04/2018
24.41
 587,937 24.83 24.88 24.25 900 500 0.0
13/04/2018
24.83
 684,885 25.36 25.57 24.78 8,900 1,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |