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

21.15
0.15
(0.71%)
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
(2026-05-13) 		-0.15 -0.71% 8,994,600 -605,000 0
20.95
21.90
21.15
2 tháng
(2026-04-13) 		-1.25 -5.62% 21,316,500 -1,730,400 0
20.95
23.10
21.15
3 tháng
(2026-03-16) 		-1.05 -4.76% 47,485,400 -9,824,200 -176.7
19.30
23.10
21.15
6 tháng
(2025-12-15) 		-5.90 -21.93% 158,843,300 -23,196,000 -518.5
19.30
30.65
21.15
12 tháng
(2025-06-17) 		-9.70 -31.59% 359,522,500 -25,560,300 -451.8
19.30
38.25
21.15
24 tháng
(2024-06-24) 		-4.77 -18.51% 1,036,922,200 12,000,642 292.0
15.01
38.25
21.15
36 tháng
(2023-06-28) 		9.61 84.41% 1,436,665,500 20,818,667 474.8
8.04
38.25
21.15
60 tháng
(2021-07-08) 		4.61 28.11% 2,265,484,600 21,467,136 499.5
6.79
38.25
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
32.50
 3,283,600 33.70 33.70 31.85 20,900 30,300 -0.3
19/08/2025
31.70
 1,048,600 29.80 31.70 29.80 3,000 8,100 -0.2
18/08/2025
29.65
 2,876,700 30.40 30.40 29.60 51,500 1,373,800 -39.6
15/08/2025
30.50
 2,224,100 31.55 31.55 30.50 27,400 813,500 -24.3
14/08/2025
31.55
 1,472,400 31.80 31.80 31.50 3,000 300 0.1
13/08/2025
31.75
 1,995,200 32.30 32.30 31.70 91,400 56,100 1.1
12/08/2025
32.40
 1,403,600 32.65 32.65 32.35 8,600 18,900 -0.3
11/08/2025
32.65
 1,211,200 32.70 32.70 32.55 300 11,100 -0.4
08/08/2025
32.75
 1,706,600 32.75 32.90 32.60 125,500 3,000 4.0
07/08/2025
32.75
 1,297,600 32.90 33 32.70 16,400 19,200 -0.1
06/08/2025
32.85
 969,900 33 33 32.80 3,600 39,800 -1.2
05/08/2025
33
 1,708,800 32.90 33.50 32.90 346,100 20,500 10.8
04/08/2025
32.85
 905,400 32.80 32.90 32.80 260,900 32,400 7.5
01/08/2025
32.50
 973,100 32.95 32.95 32.50 218,900 25,500 6.3
31/07/2025
32.80
 1,626,700 33.50 33.60 32.55 172,600 54,300 3.9
30/07/2025
33.10
 1,668,500 32.50 33.10 32.05 15,300 35,000 -0.6
29/07/2025
32
 2,659,500 33.55 33.55 32 79,500 534,900 -14.9
28/07/2025
33.50
 2,443,700 34.10 34.10 33.10 228,500 712,000 -16.1
25/07/2025
33.55
 1,376,900 32.90 33.70 32.90 420,300 27,000 13.2
24/07/2025
33.20
 1,106,800 34.45 34.45 33.20 10,700 22,900 -0.4
23/07/2025
34
 3,057,300 33.40 34.95 33.40 167,300 535,800 -12.7
22/07/2025
33.10
 3,865,600 33.70 33.70 32.50 540,600 429,700 3.8
21/07/2025: Quyền mua cổ phiếu: 100/40.6431705 Giá: 10 (Volume + 40.64%, Ratio=0.41)
21/07/2025
31.60
 761,100 31.60 31.60 31.60 0 1,500 -0.0
18/07/2025
29.55
 3,203,400 29.83 29.87 29.47 11,400 225,000 -8.0
17/07/2025
29.51
 2,772,300 29.79 29.79 29.51 38,900 239,600 -7.6
16/07/2025
29.71
 1,291,000 29.95 29.95 29.71 32,100 141,300 -4.1
15/07/2025
29.63
 2,380,500 29.63 29.95 29.59 177,000 425,800 -9.4
14/07/2025
29.40
 1,221,400 29.43 29.51 29.36 2,100 127,400 -4.7
11/07/2025
29.32
 3,140,500 29.79 29.79 29.32 3,500 309,600 0
10/07/2025
29.79
 1,966,000 30.03 30.10 29.79 2,500 192,400 0
09/07/2025
30.03
 2,308,600 29.95 30.18 29.95 5,800 230,400 0
08/07/2025
29.95
 2,525,700 30.22 30.22 29.87 280,000 251,100 1.1
07/07/2025
29.95
 1,813,000 30.26 30.34 29.95 1,600 136,600 -5.1
04/07/2025
30.26
 1,569,000 30.34 30.58 30.18 94,400 150,200 -2.1
03/07/2025
30.22
 1,350,300 30.34 30.62 30.18 35,000 1,400 1.3
02/07/2025
30.42
 1,347,100 30.85 30.97 30.34 82,800 78,600 0.1
01/07/2025
30.66
 3,204,000 30.07 30.66 30.03 1,831,700 5,600 70.3
30/06/2025
29.87
 1,475,200 29.71 30.07 29.40 302,400 1,500 11.4
27/06/2025
29.75
 1,450,400 29.83 29.87 29.47 2,100 74,700 -2.7
26/06/2025
29.79
 1,215,600 29.75 30.18 29.55 133,600 70,900 2.3
25/06/2025
29.47
 2,046,600 29.87 29.87 29.47 19,700 554,500 -20.1
24/06/2025
29.87
 2,633,100 30.50 30.50 29.59 554,800 694,400 -5.2
23/06/2025
28.76
 3,406,100 29.47 29.47 28.45 91,600 792,400 -25.6
20/06/2025
29.63
 1,581,400 29.79 29.79 29.63 120,800 229,900 -4.1
19/06/2025
29.95
 2,030,000 30.38 30.38 29.63 29,200 366,700 -12.8
18/06/2025
30.38
 1,599,700 30.66 31.13 30.38 831,300 86,800 29.2
17/06/2025
30.70
 3,400,700 30.03 30.74 30.03 1,038,600 1,139,400 -3.9
16/06/2025
29.87
 3,672,200 30.26 30.26 29.40 194,600 1,326,800 -42.5
13/06/2025
30.03
 5,935,000 31.13 31.37 29.95 702,100 1,017,600 -12.0
12/06/2025
31.76
 2,972,800 31.13 31.84 31.13 426,200 169,000 10.4
11/06/2025
30.97
 2,700,000 30.74 30.97 30.42 160,900 418,600 -9.9
10/06/2025
30.50
 1,887,700 30.38 31.01 30.38 146,700 469,900 -12.6
09/06/2025
30.38
 2,827,300 30.42 31.05 30.10 76,400 121,200 -1.7
06/06/2025
30.18
 1,113,100 30.42 30.50 30.10 55,100 64,200 -0.3
05/06/2025
30.46
 2,724,600 30.58 30.97 30.46 106,100 116,700 -0.4
04/06/2025
30.58
 1,868,600 30.62 30.66 30.03 119,800 702,800 -22.3
03/06/2025
30.74
 4,652,800 30.34 31.01 29.24 576,600 732,900 -5.5
02/06/2025
29.91
 3,264,200 29.91 30.07 29.71 375,700 505,000 -4.9
30/05/2025
29.67
 3,220,000 30.70 30.70 29.67 394,000 1,096,300 -26.9
29/05/2025
30.74
 3,253,000 31.21 31.21 30.22 683,000 569,900 4.3
28/05/2025
31.17
 3,214,000 31.92 32.27 31.17 757,200 545,800 8.8
27/05/2025
31.64
 3,441,800 30.42 31.84 30.38 935,000 84,700 34.1
26/05/2025
30.38
 1,726,800 30.62 30.74 29.95 176,000 20,200 6.0
23/05/2025
30.34
 2,386,800 30.42 30.85 29.55 439,200 114,600 12.3
22/05/2025
30.46
 5,198,500 29.04 30.74 29.04 1,820,300 54,000 0
21/05/2025
28.73
 7,054,300 26.91 28.73 26.91 2,099,900 85,700 71.4
20/05/2025
26.87
 1,872,700 27.03 27.03 26.83 693,000 49,400 22.0
19/05/2025
26.79
 3,099,900 26.40 27.11 26.12 1,313,100 31,600 0
16/05/2025
26.79
 2,539,300 27.27 27.27 26.79 432,400 22,600 0
15/05/2025
27.23
 2,119,200 27.50 27.50 27.11 552,200 27,800 0
14/05/2025
27.15
 2,384,100 27.82 27.82 27.11 438,700 320,100 0
13/05/2025
27.46
 2,207,500 27.27 27.54 26.95 974,800 72,100 0
12/05/2025
27.27
 1,697,900 27.58 27.58 26.83 0 45,900 0
09/05/2025
27.27
 3,015,000 27.27 27.27 26.40 906,900 586,700 0
08/05/2025
27.35
 2,795,500 27.58 27.86 26.99 320,500 88,200 0
07/05/2025
27.54
 5,989,300 26.52 27.58 26.52 1,990,200 15,900 0
06/05/2025
26.44
 4,382,300 25.93 26.72 25.77 1,065,700 17,700 0
05/05/2025
25.61
 2,327,300 26.32 26.32 25.42 40,900 45,400 0
29/04/2025
24.90
 1,952,200 24.47 25.18 24.43 630,600 17,433 19.3
28/04/2025
24.47
 2,014,200 24.27 25.38 24.23 140,300 154,900 -0.4
25/04/2025
24.23
 2,105,200 24.63 24.82 24.08 33,700 547,300 -16.0
24/04/2025
24.63
 1,416,500 24.75 25.22 24.43 6,400 96,000 -2.8
23/04/2025
24.75
 1,714,600 25.14 26.79 24.75 9,700 76,200 -2.1
22/04/2025
25.14
 7,298,000 24.04 25.38 22.42 2,992,830 293,430 82.6
21/04/2025
24.04
 3,319,300 24.31 24.90 22.74 1,261,700 967,900 9.1
18/04/2025
24.43
 5,480,500 25.81 26.68 24.43 1,009,700 1,020,850 -0.7
17/04/2025
25.85
 4,824,400 24.19 25.85 24.08 1,796,000 448,400 42.6
16/04/2025
24.27
 4,992,900 25.06 25.10 24.04 1,465,600 154,000 41.1
15/04/2025
25.14
 4,807,800 24.67 25.42 24.04 1,656,900 47,700 51.3
14/04/2025
24.63
 10,159,800 23.09 24.63 22.70 2,311,200 181,800 64.9
11/04/2025
23.05
 4,303,100 22.07 23.13 21.79 1,143,450 138,525 28.9
10/04/2025
21.75
 91,100 21.75 21.75 21.75 0 0 0
09/04/2025
20.33
 3,895,400 20.06 21.16 19.39 1,595,100 386,800 31.8
08/04/2025
20.84
 3,666,100 22.46 22.46 20.84 1,047,100 329,739 18.9
04/04/2025
22.38
 6,379,100 20.49 22.81 20.45 1,982,505 199,100 49.4
03/04/2025
21.99
 857,000 22.85 22.85 21.99 900 0 0.0
02/04/2025
23.60
 4,239,100 23.13 24.23 22.85 838,600 6,900 25.0
01/04/2025
23.13
 2,207,300 22.78 23.56 22.78 96,800 54,400 1.2
31/03/2025
22.78
 2,499,300 22.70 22.78 22.07 35,000 311,200 -7.9
28/03/2025
22.70
 1,596,300 22.85 22.85 22.46 1,800 306,300 -8.7

Chính sách bảo mật | Điều khoản sử dụng |