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

22.05
-0.50
(-2.22%)
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
(2026-02-11) 		-3.80 -14.23% 37,105,600 -4,908,200 -121.8
22.55
28.20
22.55
2 tháng
(2026-01-12) 		-4.90 -17.63% 81,597,200 -6,755,900 -173.0
22.55
30.65
22.55
3 tháng
(2025-12-15) 		-4 -14.87% 109,484,200 -12,864,200 -330.4
22.55
30.65
22.55
6 tháng
(2025-09-15) 		-13.40 -36.91% 196,267,100 -12,432,800 -221.2
22.55
38.25
22.55
12 tháng
(2025-03-18) 		0.52 2.32% 503,216,400 9,125,193 212.1
20.33
38.25
22.55
24 tháng
(2024-03-25) 		12.34 116.85% 1,237,002,100 32,186,073 675.9
10.52
38.25
22.55
36 tháng
(2023-03-29) 		12.58 121.82% 1,477,359,700 32,112,299 675.7
8.04
38.25
22.55
60 tháng
(2021-04-08) 		2.14 10.33% 2,271,821,500 31,038,736 666.3
6.79
38.25
22.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2017
21.70
 2,727,835 20.46 21.96 20.46 2,500 0 0.1
17/02/2017
20.46
 765,046 20.56 20.56 20.15 1,000 0 0.0
16/02/2017
20.56
 583,476 21.49 21.54 20.41 4,900 2,900 0.1
15/02/2017
21.49
 364,184 21.91 22.11 21.39 2,300 1,000 0.1
14/02/2017
21.91
 239,390 22.84 23.05 21.91 7,920 2,000 0.3
13/02/2017
22.84
 281,767 22.22 23.20 22.01 3,000 2,300 0.0
10/02/2017
22.22
 440,047 20.04 22.27 20.04 10 0 0.0
09/02/2017
20.04
 76,107 20.09 20.15 19.94 0 0 0
08/02/2017
20.09
 95,870 19.78 20.30 19.68 0 0 0
07/02/2017
19.78
 131,437 19.99 19.99 19.68 1,000 0 0.0
06/02/2017
19.99
 86,780 20.04 20.20 19.84 0 100 -0.0
03/02/2017
20.04
 191,300 20.15 20.51 19.99 7,800 2,000 0.2
02/02/2017
20.15
 35,528 19.94 20.25 19.73 0 2,000 -0.1
25/01/2017
19.94
 144,059 19.84 20.04 19.68 7,000 2,000 0.2
24/01/2017
19.84
 92,226 19.73 19.94 19.68 0 0 0
23/01/2017
19.73
 95,764 19.73 19.78 19.58 0 0 0
20/01/2017
19.73
 172,546 20.20 20.20 19.58 1,000 0 0.0
19/01/2017
20.20
 67,936 20.20 20.46 19.84 15,400 0 0.6
18/01/2017
20.20
 115,276 20.66 20.66 19.68 15,300 0 0.6
17/01/2017
20.66
 163,282 21.23 21.23 20.46 27,000 35 1.1
16/01/2017
21.23
 111,337 21.86 21.86 20.77 20,300 0 0.8
13/01/2017
21.86
 168,714 22.01 22.06 21.75 23,700 1,900 0.9
12/01/2017
22.01
 113,008 22.53 22.53 22.01 10 0 0.0
11/01/2017
22.53
 91,056 22.27 22.79 21.75 22,135 3,000 0.8
10/01/2017
22.27
 129,615 21.65 22.84 20.35 5,510 3,000 0.1
09/01/2017
21.65
 159,553 22.79 23.93 21.23 22,800 2,000 0.9
06/01/2017
22.79
 250,926 25.53 27.03 22.79 1,500 0 0.1
05/01/2017
25.53
 764,180 23.31 26.78 23.82 7,900 4,000 0.2
04/01/2017
23.31
 8,868 20.30 23.31 23.31 0 858 -0.0
03/01/2017
20.30
 700 20.30 20.30 20.30 0 0 0
30/11/-0001
14.16
 456,600 14.27 14.37 14.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |