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

22.60
1.45
(6.86%)
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
(2026-05-13) 		-0.15 -0.71% 8,994,600 -605,000 0
20.95
21.90
21.15
2 tháng
(2026-04-13) 		-1.25 -5.62% 21,316,500 -1,730,400 0
20.95
23.10
21.15
3 tháng
(2026-03-16) 		-1.05 -4.76% 47,485,400 -9,824,200 -176.7
19.30
23.10
21.15
6 tháng
(2025-12-15) 		-5.90 -21.93% 158,843,300 -23,196,000 -518.5
19.30
30.65
21.15
12 tháng
(2025-06-17) 		-9.70 -31.59% 359,522,500 -25,560,300 -451.8
19.30
38.25
21.15
24 tháng
(2024-06-24) 		-4.77 -18.51% 1,036,922,200 12,000,642 292.0
15.01
38.25
21.15
36 tháng
(2023-06-28) 		9.61 84.41% 1,436,665,500 20,818,667 474.8
8.04
38.25
21.15
60 tháng
(2021-07-08) 		4.61 28.11% 2,265,484,600 21,467,136 499.5
6.79
38.25
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2018
25.36
 587,488 25.52 25.73 25.20 4,900 2,100 0.1
11/04/2018
25.52
 690,947 25.73 26.26 25.31 6,200 5,200 0.0
10/04/2018
25.73
 977,855 25.31 26.37 24.88 4,000 7,800 -0.2
09/04/2018
25.31
 812,499 25.79 25.79 25.04 6,700 14,300 -0.4
06/04/2018
25.79
 781,188 25.63 26.16 25.63 89,030 6,600 4.0
05/04/2018
25.63
 627,097 26.10 26.26 25.47 5,900 9,650 -0.2
04/04/2018
26.10
 1,182,775 26.00 26.58 25.84 7,494 4,900 0.1
03/04/2018
26.00
 955,971 26.53 26.58 25.84 4,754 3,400 0.1
02/04/2018
26.53
 846,561 26.37 27.11 26.26 7,750 2,700 0.3
30/03/2018
26.37
 860,361 25.84 26.53 25.63 4,613 5,000 -0.0
29/03/2018
25.84
 713,517 25.36 25.84 25.20 4,849 8,400 -0.2
28/03/2018
25.36
 449,013 25.52 25.84 25.04 800 0 0.0
27/03/2018
25.52
 804,364 24.99 25.79 25.04 25,910 1,400 1.2
26/03/2018
24.99
 638,775 24.88 25.36 24.41 6,200 130 0.3
23/03/2018
24.88
 1,278,764 25.73 25.73 23.88 19,700 9,900 0.5
22/03/2018
25.73
 870,574 25.31 26.21 25.31 40,400 4,500 1.7
21/03/2018
25.31
 1,557,930 25.52 26.37 24.88 27,200 33,500 -0.3
20/03/2018
25.52
 3,116,500 26.85 27.17 25.36 37,720 1,295,000 -61.4
19/03/2018
26.85
 1,694,054 27.70 27.96 26.74 21,326 501,000 -24.5
16/03/2018
27.70
 1,088,980 27.75 28.39 27.59 104,100 61,010 2.3
15/03/2018
27.75
 1,384,430 26.95 28.07 26.95 6,800 7,560 -0.0
14/03/2018
26.95
 1,633,496 27.06 27.11 26.37 34,580 17,110 0.9
13/03/2018
27.06
 1,845,989 27.70 27.75 26.95 3,300 645,600 -32.8
12/03/2018
27.70
 685,958 27.96 28.49 27.54 26,500 98,000 -3.8
09/03/2018
27.96
 648,087 27.70 28.65 27.64 15,200 3,631 0.6
08/03/2018
27.70
 1,337,763 28.07 28.65 27.06 10,300 274,423 -13.7
07/03/2018
28.07
 1,449,508 29.66 29.93 28.01 22,500 53,550 -1.6
06/03/2018
29.66
 1,149,315 28.65 29.77 28.55 27,515 5,900 1.2
05/03/2018
28.65
 1,523,671 30.19 31.04 28.60 26,500 3,850 1.3
02/03/2018
30.19
 1,308,865 30.40 30.40 29.18 25,200 19,400 0.3
01/03/2018
30.40
 1,373,626 30.67 31.04 30.08 38,800 2,100 2.1
28/02/2018
30.67
 1,581,591 30.56 31.20 29.98 6,977 57,600 -2.9
27/02/2018
30.56
 3,664,154 28.01 30.77 27.96 58,200 19,100 2.1
26/02/2018
28.01
 1,126,366 28.07 28.92 27.80 19,950 2,800 0.9
23/02/2018
28.07
 1,074,223 27.59 28.49 27.33 9,500 7,700 0.1
22/02/2018
27.59
 1,253,519 29.13 29.24 27.22 6,300 9,900 -0.2
21/02/2018
29.13
 1,113,547 28.12 29.50 28.12 8,007 2,600 0.3
13/02/2018
28.12
 1,390,941 26.48 28.12 26.48 10,900 56,000 -2.4
12/02/2018
26.48
 727,541 24.67 26.53 24.41 54,400 3,000 2.5
09/02/2018
24.67
 1,433,769 24.73 24.73 21.65 43,723 44,500 -0.1
08/02/2018
24.73
 1,412,300 26.79 27.54 24.46 79,730 0 3.8
07/02/2018
26.79
 2,381,296 24.14 27.06 24.41 51,600 21,100 1.5
06/02/2018
24.14
 2,770,837 26.48 26.48 23.45 43,920 16,000 1.2
05/02/2018
26.48
 2,133,156 28.23 28.49 26.00 17,220 4,700 0.7
02/02/2018
28.23
 2,551,448 27.17 28.39 26.48 195,900 10,000 9.4
01/02/2018
27.17
 2,430,906 28.55 29.71 26.26 53,100 136,906 -4.2
31/01/2018
28.55
 3,097,150 31.30 31.57 28.39 10,520 38,400 -1.6
30/01/2018
31.30
 2,202,371 32.37 32.47 31.04 73,160 38,420 2.1
29/01/2018
32.37
 1,507,535 32.90 33.96 31.30 14,020 60,700 -2.9
26/01/2018
32.90
 2,179,883 33.75 34.49 32.63 8,020 12,100 -0.3
25/01/2018
33.75
 2,344,305 34.06 35.66 33.37 85,700 85,000 0.0
24/01/2018
34.06
 2,076,432 35.71 36.08 33.69 24,885 22,980 0.1
23/01/2018
35.71
 2,455,609 33.80 37.14 33.80 30,320 50,550 -1.4
22/01/2018
33.80
 3,011,445 30.08 33.80 29.71 244,160 2,800 15.1
19/01/2018
30.08
 2,350,353 28.01 31.30 27.80 112,000 27,610 4.6
18/01/2018
28.01
 1,590,981 28.12 28.39 27.01 3,700 13,703 -0.5
17/01/2018
28.12
 1,733,229 27.91 28.86 27.86 30,300 13,200 0.9
16/01/2018
27.91
 1,154,825 27.59 28.07 27.38 15,130 330 0.8
15/01/2018
27.59
 951,914 27.22 27.59 27.06 227,863 300 11.7
12/01/2018
27.22
 1,021,552 26.90 28.12 26.79 2,010 9,000 -0.4
11/01/2018
26.90
 1,322,935 26.16 27.06 25.47 1,800 4,700 -0.1
10/01/2018
26.16
 1,861,371 27.06 27.33 25.84 27,720 61,010 -1.6

Chính sách bảo mật | Điều khoản sử dụng |