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

28.85
-0.60
(-2.04%)
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
(2025-11-04) 		-1.85 -6.04% 22,565,200 -5,082,500 -147.2
28.05
31.70
29.45
2 tháng
(2025-10-06) 		-6.20 -17.71% 44,688,700 -9,408,200 -286.6
28.05
36.20
29.45
3 tháng
(2025-09-05) 		-2.15 -6.95% 91,570,200 4,537,400 230.7
28.05
38.25
29.45
6 tháng
(2025-06-09) 		-1.58 -5.20% 213,482,200 -1,584,400 71.2
28.05
38.25
29.45
12 tháng
(2024-12-09) 		7.36 34.36% 509,619,500 27,086,739 684.8
19.90
38.25
29.45
24 tháng
(2023-12-15) 		20.21 235.27% 1,167,870,100 47,123,967 1,072.9
8.43
38.25
29.45
36 tháng
(2022-12-20) 		17.06 145.27% 1,464,155,400 47,434,410 1,076.7
8.04
38.25
29.45
60 tháng
(2020-12-30) 		11.13 62.99% 2,247,897,650 46,665,396 1,075.9
6.79
38.25
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2017
13.72
 172,620 13.72 13.83 13.72 400 0 0.0
12/07/2017
13.72
 296,501 13.72 13.78 13.72 0 0 0
11/07/2017
13.72
 432,320 13.67 13.72 13.62 1,000 0 0.0
10/07/2017
13.67
 389,680 13.72 13.72 13.57 0 0 0
07/07/2017
13.72
 622,576 13.78 13.78 13.47 300 0 0.0
06/07/2017
13.78
 246,225 13.83 13.88 13.72 300 0 0.0
05/07/2017
13.83
 145,483 13.98 13.98 13.83 2,000 0 0.1
04/07/2017
13.98
 577,823 13.78 14.19 12.95 0 18,000 -0.5
03/07/2017
13.78
 229,820 13.78 13.83 13.72 0 8,000 -0.2
30/06/2017
13.78
 355,273 13.78 13.78 13.72 0 5,200 -0.1
29/06/2017
13.78
 107,000 13.83 13.83 13.72 0 0 0
28/06/2017
13.83
 380,320 13.78 13.83 13.67 70,000 0 1.9
27/06/2017
13.78
 268,444 13.83 13.88 13.72 16 0 0.0
26/06/2017
13.83
 294,021 13.83 13.93 13.72 0 18,000 -0.5
23/06/2017
13.83
 239,681 13.93 13.98 13.83 0 0 0
22/06/2017
13.93
 307,832 13.78 13.98 13.83 0 6,700 -0.2
21/06/2017
13.78
 319,507 13.93 13.98 13.78 0 1,000 -0.0
20/06/2017
13.93
 422,340 13.93 14.09 13.83 0 80,000 -2.2
19/06/2017
13.93
 184,599 14.09 14.14 13.88 4,010 4,000 -0.0
16/06/2017
14.09
 241,990 13.83 14.19 13.78 10,100 1,400 0.2
15/06/2017
13.83
 246,495 13.88 13.98 13.72 3,000 40,052 -0.0
14/06/2017
13.88
 230,554 13.88 14.09 13.83 3,000 40,052 -1.0
13/06/2017
13.88
 365,658 13.93 14.14 13.83 600 0 0.0
12/06/2017
13.93
 473,895 14.24 14.24 13.67 2,000 0 0.1
09/06/2017
14.24
 372,451 14.50 14.71 14.19 5,530 3,240 0.1
08/06/2017
14.50
 875,732 13.78 14.50 13.83 2,500 0 0.1
07/06/2017
13.78
 238,549 13.72 13.83 13.72 100 0 0.0
06/06/2017
13.72
 257,036 13.83 13.88 13.72 300 0 0.0
05/06/2017
13.83
 263,050 13.78 13.88 13.67 300 0 0.0
02/06/2017
13.78
 136,437 13.83 13.88 13.72 0 0 0
01/06/2017
13.83
 326,857 13.62 13.98 13.67 0 40,000 -1.1
31/05/2017
13.62
 263,491 13.67 13.72 13.62 400 40,000 -1.0
30/05/2017
13.67
 337,461 13.83 13.83 13.62 100 500 -0.0
29/05/2017
13.83
 241,491 13.83 13.88 13.72 30,700 0 0.8
26/05/2017
13.83
 211,820 13.93 13.98 13.67 10,600 0 0.3
25/05/2017
13.93
 198,959 13.72 14.04 13.72 25,000 0 0.7
24/05/2017
13.72
 501,970 13.93 13.98 13.57 1,050 0 0.0
23/05/2017
13.93
 600,933 14.35 14.45 13.83 0 0 0
22/05/2017
14.35
 355,166 14.29 14.45 14.29 300 0 0.0
19/05/2017
14.29
 377,214 14.50 14.55 14.24 0 16,200 -0.4
18/05/2017
14.50
 562,076 14.50 14.71 14.35 202,200 42,000 4.5
17/05/2017
14.50
 401,570 14.60 14.81 14.45 2,000 30,000 -0.8
16/05/2017
14.60
 1,031,675 14.76 14.76 14.40 208,200 30,000 5.0
15/05/2017
14.76
 734,980 15.02 15.12 14.66 66,807 4,000 1.8
12/05/2017
15.02
 1,075,746 14.55 15.33 14.60 166,400 28,700 4.0
11/05/2017
14.55
 1,031,512 13.93 14.76 13.78 162,000 900 4.5
10/05/2017
13.93
 794,571 13.67 13.98 13.52 409,000 0 11.0
09/05/2017
13.67
 430,956 13.78 13.88 13.62 0 0 0
08/05/2017
13.78
 799,336 13.31 13.93 13.47 268,300 0 7.1
05/05/2017
13.31
 249,106 13.47 13.52 13.31 800 5,000 -0.1
04/05/2017
13.47
 395,410 13.41 13.52 13.31 222,800 4,600 5.7
03/05/2017
13.41
 331,400 13.36 13.57 13.36 0 0 0
28/04/2017
13.36
 287,002 13.41 13.52 13.26 0 12,000 -0.3
27/04/2017
13.41
 251,207 13.52 13.62 13.31 600 0 0.0
26/04/2017
13.52
 311,740 13.26 13.62 13.31 80,400 400 2.1
25/04/2017
13.26
 297,319 13.15 13.52 13.10 800 0 0.0
24/04/2017
13.15
 694,551 13.62 13.78 13.15 51,100 0 1.3
21/04/2017
13.62
 514,320 14.09 14.09 13.57 0 0 0
20/04/2017
14.09
 354,266 14.40 14.45 13.98 50,010 0 1.4
19/04/2017
14.40
 688,810 14.09 14.50 14.09 8,100 0 0.2
18/04/2017
14.09
 807,280 13.72 14.19 13.57 134,500 0 3.6
17/04/2017
13.72
 856,975 13.10 14.19 13.21 94,800 0 2.5
14/04/2017
13.10
 265,111 13.00 13.21 12.95 310 0 0.0
13/04/2017
13.00
 704,977 12.84 13.47 12.53 0 15,700 -0.4
12/04/2017
12.84
 707,577 13.21 13.31 12.79 46,800 4,300 1.1
11/04/2017
13.21
 643,281 13.52 13.52 13.15 5,400 5,500 -0.0
10/04/2017
13.52
 1,163,704 14.14 14.45 13.47 9,300 0 0.2
07/04/2017
14.14
 617,184 14.55 14.76 14.09 3,300 5,000 -0.0
05/04/2017
14.55
 384,033 14.60 14.66 14.50 8,100 0 0.2
04/04/2017
14.60
 462,781 15.02 15.07 14.60 2,550 0 0.1
03/04/2017
15.02
 787,730 14.60 15.49 14.55 0 10,400 -0.3
31/03/2017
14.60
 743,160 14.66 14.97 14.19 4,800 8,000 -0.1
30/03/2017
14.66
 1,083,200 15.02 15.12 14.45 5,846 2,000 0.1
29/03/2017
15.02
 981,159 15.38 15.49 14.97 5,000 0 0.1
28/03/2017
15.38
 670,572 15.59 15.59 15.23 2,100 0 0.1
27/03/2017
15.59
 714,416 15.80 15.80 15.49 4,926 0 0.1
24/03/2017
15.80
 515,510 15.74 15.95 15.64 24 2,500 -0.1
23/03/2017
15.74
 723,036 15.90 16.16 15.54 0 0 0
22/03/2017
15.90
 801,100 16.00 16.21 15.85 6,500 200 0.2
21/03/2017
16.00
 707,840 16.00 16.21 15.80 130 0 0.0
20/03/2017
16.00
 722,569 16.00 16.16 15.64 3,026 14,000 -0.3
17/03/2017
16.00
 888,349 15.95 16.42 15.80 31,600 19,000 0.4
16/03/2017
15.95
 837,681 15.38 16.00 15.02 10,300 0 0.3
15/03/2017
15.38
 1,514,931 15.85 15.95 15.12 45,800 90,000 -1.3
14/03/2017
15.85
 1,815,647 16.21 16.31 15.74 64,800 447,100 -11.7
13/03/2017
16.21
 1,126,914 16.68 16.68 16.16 22,300 263,400 -7.6
10/03/2017
16.68
 1,113,605 16.99 17.09 16.52 1,015 146,600 -4.7
09/03/2017
16.99
 697,404 17.35 17.56 16.88 31,600 0 1.0
08/03/2017
17.35
 850,130 16.78 17.61 16.57 1,059 1,100 -0.0
07/03/2017
16.78
 1,606,464 16.78 17.87 15.80 6,500 305,300 -9.4
06/03/2017
16.78
 2,226,822 17.61 17.66 16.73 77,000 100 2.5
03/03/2017
17.61
 1,844,220 17.97 18.54 17.25 20,000 4,900 0.5
02/03/2017
17.97
 1,199,643 18.02 18.44 17.71 200 800 -0.0
01/03/2017
18.02
 2,181,891 18.13 18.49 17.66 30,500 1,200 1.0
28/02/2017
18.13
 4,390,004 19.47 20.72 17.09 13,500 2,000 0.4
27/02/2017
19.47
 6,787,409 17.09 19.47 17.09 1,252,200 0 45.1
24/02/2017
17.09
 6,416,518 18.59 19.06 16.21 73,200 0 2.5
23/02/2017
18.59
 5,427,447 20.87 20.87 17.76 17,100 0 0.6
22/02/2017
20.87
 484,550 21.18 21.29 20.56 900 0 0.0
21/02/2017
21.18
 419,088 21.70 22.27 21.03 7,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |