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

21.40
-0.85
(-3.82%)
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
(2026-02-23) 		-6.15 -21.81% 37,670,400 -5,642,600 -137.0
22.05
28.20
22.25
2 tháng
(2026-01-16) 		-7.45 -25.25% 70,217,900 -7,212,600 -180.2
22.05
29.50
22.25
3 tháng
(2025-12-17) 		-4.35 -16.48% 110,824,400 -13,871,000 -353.1
22.05
30.65
22.25
6 tháng
(2025-09-18) 		-15.85 -41.82% 187,059,500 -19,969,500 -490.0
22.05
38.20
22.25
12 tháng
(2025-03-24) 		-1.55 -6.58% 501,892,600 8,200,963 191.8
20.33
38.25
22.25
24 tháng
(2024-03-27) 		11.53 109.58% 1,239,198,400 31,151,973 652.8
10.52
38.25
22.25
36 tháng
(2023-04-03) 		11.92 117.74% 1,476,953,600 31,035,199 652.0
8.04
38.25
22.25
60 tháng
(2021-04-12) 		1.61 7.86% 2,273,584,400 30,017,236 643.2
6.79
38.25
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2018
27.06
 1,597,691 27.01 27.75 26.58 20,500 13,130 0.4
08/01/2018
27.01
 1,695,283 25.42 27.06 25.31 148,620 79,100 3.3
05/01/2018
25.42
 1,335,299 24.88 25.73 24.41 15,280 6,400 0.4
04/01/2018
24.88
 1,397,180 24.41 25.31 24.09 17,810 1,100 0.8
03/01/2018
24.41
 2,153,279 24.83 25.73 23.50 13,274 80 0.6
02/01/2018
24.83
 1,536,453 22.92 25.04 22.82 6,200 200 0.3
29/12/2017
22.92
 1,403,091 23.08 23.13 22.50 33,200 10,300 1.0
28/12/2017
23.08
 1,240,763 22.39 23.24 22.44 16,590 1,400 0.7
27/12/2017
22.39
 1,453,096 21.86 22.55 21.75 306,469 1,300 12.8
26/12/2017
21.86
 2,547,080 20.22 21.91 20.16 11,170 51,500 -1.6
25/12/2017
20.22
 383,950 20.16 20.48 20.00 7,500 2,000 0.2
22/12/2017
20.16
 849,415 20.64 20.69 20.00 10,700 108,000 -3.7
21/12/2017
20.64
 700,915 20.48 21.01 20.43 48,600 4,000 1.7
20/12/2017
20.48
 895,360 20.11 20.80 19.95 16,400 13,140 0.1
19/12/2017
20.11
 1,043,120 20.64 20.69 20.00 7,900 5,600 0.1
18/12/2017
20.64
 914,930 20.32 21.12 20.27 7,700 7,000 0.0
15/12/2017
20.32
 941,089 20.06 20.48 20.00 17,500 51,200 -1.3
14/12/2017
20.06
 1,075,163 18.84 20.16 18.73 20,614 39,800 -0.7
13/12/2017
18.84
 627,851 18.94 19.21 18.31 8,200 5,000 0.1
12/12/2017
18.94
 1,067,529 18.68 19.37 17.51 33,800 7,600 0.9
11/12/2017
18.68
 1,325,148 20.00 20.16 18.57 8,900 20,400 -0.4
08/12/2017
20.00
 746,766 20.53 20.64 19.90 9,200 0 0.4
07/12/2017
20.53
 731,029 20.22 20.75 20.16 1,400 25,140 -0.9
06/12/2017
20.22
 1,920,370 20.48 20.85 19.79 36,071 23,010 0.5
05/12/2017
20.48
 2,036,241 21.33 22.18 20.16 37,500 38,500 0.0
04/12/2017
21.33
 1,481,041 20.22 21.33 20.32 61,180 42,300 0.8
01/12/2017
20.22
 1,584,385 19.21 20.32 19.05 201,820 124,100 2.9
30/11/2017
19.21
 1,504,596 18.36 19.58 18.25 11,770 18,110 -0.2
29/11/2017
18.36
 620,531 17.93 18.46 17.93 29,610 1,700 1.0
28/11/2017
17.93
 1,001,471 18.41 18.57 17.83 34,010 31,800 0.1
27/11/2017
18.41
 1,471,607 17.51 18.57 17.40 129,400 180,067 -1.8
24/11/2017
17.51
 760,832 17.51 17.67 17.14 20,900 200 0.7
23/11/2017
17.51
 1,099,305 17.77 18.31 16.98 108,959 35,543 2.4
22/11/2017
17.77
 2,575,987 16.18 17.99 16.13 129,417 64,338 2.1
21/11/2017
16.18
 1,405,929 15.65 16.71 15.55 7,039 2,500 0.1
20/11/2017
15.65
 389,281 15.55 15.86 15.55 1,118 0 0.0
17/11/2017
15.55
 631,651 15.71 15.86 15.44 66,803 60,066 0.2
16/11/2017
15.71
 900,298 15.17 15.76 15.12 100,508 49,803 1.5
15/11/2017
15.17
 594,308 15.44 15.55 15.07 14,417 17,200 -0.1
14/11/2017
15.44
 435,673 15.65 15.92 15.39 9,317 20,000 -0.3
13/11/2017
15.65
 659,063 15.33 16.08 15.39 1,866 20,000 -0.5
10/11/2017
15.33
 1,173,356 14.38 15.60 14.38 7,704 16,600 -0.3
09/11/2017
14.38
 179,117 14.54 14.54 14.33 3,610 8,300 -0.1
08/11/2017
14.54
 225,670 14.64 14.64 14.33 2,900 13,900 -0.3
07/11/2017
14.64
 172,055 14.54 14.86 14.54 6,000 15,000 -0.2
06/11/2017
14.54
 234,630 14.43 14.75 14.38 3,000 25,000 -0.6
03/11/2017
14.43
 250,020 14.06 14.59 14.17 700 600 0.0
02/11/2017
14.06
 178,899 14.06 14.33 13.90 1,800 337 0.0
01/11/2017
14.06
 147,636 14.17 14.43 14.01 3,300 0 0.1
31/10/2017
14.17
 309,685 14.27 14.38 13.90 100,500 0 2.7
30/10/2017
14.27
 446,345 14.75 14.91 14.11 200 16,100 -0.4
27/10/2017
14.75
 106,830 14.86 15.02 14.70 1,400 0 0.0
26/10/2017
14.86
 222,241 15.12 15.12 14.59 26,000 0 0.7
25/10/2017
15.12
 236,503 14.70 15.12 14.70 14,300 0 0.4
24/10/2017
14.70
 228,613 14.70 14.86 14.59 19,900 0 0.6
23/10/2017
14.70
 434,019 15.39 15.44 14.54 400 3,000 -0.1
20/10/2017
15.39
 327,110 15.39 15.55 15.17 5,000 10,000 -0.1
19/10/2017
15.39
 797,220 15.55 15.55 15.23 640 20,600 -0.6
18/10/2017
15.55
 698,570 15.81 15.92 15.49 810 20,000 -0.6
17/10/2017
15.81
 631,609 15.65 16.13 15.60 600 21,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |