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)
16/10/2017
15.65
 579,401 15.71 15.92 15.60 5,000 10,600 -0.2
13/10/2017
15.71
 576,064 15.81 16.18 15.65 0 20,000 0
12/10/2017
15.81
 1,465,673 15.07 15.81 15.12 101,050 6,000 2.8
11/10/2017
15.07
 1,020,619 14.59 15.28 14.43 100,000 13,000 2.4
10/10/2017
14.59
 569,943 14.91 14.96 14.54 3,100 2,000 0.0
09/10/2017
14.91
 495,507 14.86 15.17 14.80 300 9,000 -0.2
06/10/2017
14.86
 513,490 14.64 15.07 14.64 0 10,010 -0.3
05/10/2017
14.64
 837,821 14.70 15.23 14.59 0 3,020 -0.1
04/10/2017
14.70
 747,635 13.95 14.80 13.85 1,027 10,000 -0.2
03/10/2017
13.95
 350,010 14.22 14.33 13.85 0 20,100 -0.5
02/10/2017
14.22
 733,396 13.42 14.86 13.58 200 20,200 -0.5
29/09/2017
13.42
 138,144 13.32 13.58 13.32 43 0 0.0
28/09/2017
13.32
 238,330 13.69 13.69 13.26 12,210 1,300 0.3
27/09/2017
13.69
 101,051 13.74 13.80 13.64 1,030 0 0.0
26/09/2017
13.74
 184,932 13.90 13.95 13.69 0 0 0
25/09/2017
13.90
 530,450 13.53 14.11 13.26 1,300 15,000 -0.4
22/09/2017
13.53
 181,480 13.48 13.64 13.26 0 0 0
21/09/2017
13.48
 131,112 13.48 13.64 13.48 100 15,000 -0.4
20/09/2017
13.48
 73,200 13.48 13.64 13.26 0 0 0
19/09/2017
13.48
 40,999 13.58 13.58 13.37 0 0 0
18/09/2017
13.58
 338,724 13.11 13.80 13.11 800 0 0.0
15/09/2017
13.11
 67,220 13.11 13.11 13.00 0 0 0
14/09/2017
13.11
 156,738 13.05 13.11 13.00 0 0 0
13/09/2017
13.05
 155,813 13.05 13.11 13.00 100 0 0.0
12/09/2017
13.05
 278,640 13.05 13.05 13.00 10 5,030 -0.1
11/09/2017
13.05
 145,989 13.05 13.11 13.05 0 0 0
08/09/2017
13.05
 117,506 13.05 13.11 13.05 900 0 0.0
07/09/2017
13.05
 46,660 13.05 13.11 13.00 0 0 0
06/09/2017
13.05
 162,890 13.05 13.11 12.95 400 0 0.0
05/09/2017
13.05
 52,900 13.11 13.11 12.95 1,700 0 0.0
01/09/2017
13.11
 39,400 13.16 13.21 13.00 0 0 0
31/08/2017: Cổ tức tiền mặt tỉ lệ: 6%
31/08/2017
13.16
 142,980 13.00 13.42 13.00 0 1,100 -0.0
30/08/2017
13.00
 222,041 12.74 13.10 12.74 0 0 0
29/08/2017
12.74
 85,700 12.74 12.74 12.69 0 0 0
28/08/2017
12.74
 164,730 12.84 12.84 12.69 0 0 0
25/08/2017
12.84
 115,120 12.90 12.90 12.74 3,000 0 0.1
24/08/2017
12.90
 58,650 12.90 12.90 12.84 0 0 0
23/08/2017
12.90
 68,770 12.90 12.95 12.84 0 0 0
22/08/2017
12.90
 75,372 12.90 13.00 12.90 0 0 0
21/08/2017
12.90
 80,109 12.84 12.95 12.84 0 0 0
18/08/2017
12.84
 131,630 12.84 12.90 12.74 1,100 0 0.0
17/08/2017
12.84
 96,266 12.95 12.95 12.79 200 0 0.0
16/08/2017
12.95
 86,691 12.95 13.00 12.90 0 4,000 -0.1
15/08/2017
12.95
 64,852 13.00 13.05 12.95 100 4,000 -0.1
14/08/2017
13.00
 82,690 13.00 13.05 12.95 0 0 0
11/08/2017
13.00
 87,100 13.05 13.05 12.95 0 0 0
10/08/2017
13.05
 171,695 13.10 13.15 12.95 0 400 -0.0
09/08/2017
13.10
 187,750 13.26 13.26 13.00 150 600 -0.0
08/08/2017
13.26
 158,350 13.41 13.41 13.15 0 0 0
07/08/2017
13.41
 149,962 13.26 13.41 13.21 0 0 0
04/08/2017
13.26
 77,340 13.21 13.36 13.15 0 0 0
03/08/2017
13.21
 577,120 13.47 13.47 13.15 0 14,710 -0.4
02/08/2017
13.47
 170,240 13.57 13.57 13.41 20 0 0.0
01/08/2017
13.57
 79,352 13.52 13.67 13.47 20 14,700 -0.4
31/07/2017
13.52
 90,730 13.57 13.67 13.52 29,000 1,000 0.7
28/07/2017
13.57
 100,290 13.67 13.67 13.52 0 0 0
27/07/2017
13.67
 146,910 13.67 13.72 13.62 0 0 0
26/07/2017
13.67
 232,624 13.62 13.72 13.52 0 10,000 -0.3
25/07/2017
13.62
 164,348 13.62 13.78 13.47 0 0 0
24/07/2017
13.62
 173,887 13.52 13.72 13.41 0 21,100 -0.6
21/07/2017
13.52
 270,100 13.52 13.57 13.41 0 9,600 -0.3
20/07/2017
13.52
 149,203 13.62 13.67 13.52 0 0 0
19/07/2017
13.62
 254,920 13.67 13.67 13.57 0 0 0
18/07/2017
13.67
 277,634 13.72 13.72 13.57 0 0 0
17/07/2017
13.72
 319,680 13.72 13.78 13.62 10 0 0.0
14/07/2017
13.72
 236,179 13.72 13.78 13.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |