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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |