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)
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
27/03/2025
22.74
 1,659,500 23.01 23.33 22.74 182,000 316,440 -3.9
26/03/2025
23.01
 2,121,500 23.17 23.17 22.54 56,800 99,905 -1.3
25/03/2025
23.17
 1,839,400 23.60 23.64 23.09 0 0 0
24/03/2025
23.60
 5,421,600 22.70 24.12 22.70 907,600 36,300 25.9
21/03/2025
22.70
 1,998,900 22.38 22.97 22.38 0 0 0
20/03/2025
22.42
 668,400 22.30 22.58 22.11 0 119,360 -3.4
19/03/2025
22.38
 865,400 22.38 22.38 22.03 4,800 3,400 0.0
18/03/2025
22.38
 1,115,600 22.78 22.85 22.30 27,400 410 0.8
17/03/2025
22.78
 2,769,400 21.95 23.17 21.91 1,251,800 50,500 34.5
14/03/2025
21.95
 2,272,700 22.07 22.46 21.79 19,700 473,100 -12.7
13/03/2025
22.38
 1,577,600 22.78 22.85 22.34 1,100 15,400 -0.4
12/03/2025
22.78
 1,293,800 23.05 23.33 22.66 1,000 37,400 -1.1
11/03/2025
23.05
 4,188,100 22.38 23.41 22.07 570,600 158,600 11.8
10/03/2025
22.38
 1,263,200 22.34 22.85 22.26 6,000 98,400 -2.6
07/03/2025
22.34
 999,800 22.54 22.62 22.30 6,000 51,800 -1.3
06/03/2025
22.54
 1,774,700 22.30 22.85 22.22 14,000 32,500 -0.5
05/03/2025
22.22
 1,781,600 22.38 22.85 22.22 87,700 72,000 0.4
04/03/2025
22.38
 1,390,300 21.87 22.54 21.59 72,400 87,400 -0.4
03/03/2025
21.91
 1,247,700 22.03 22.07 21.79 800 185,600 -5.1
28/02/2025
21.95
 1,142,800 22.07 22.22 21.91 600 31,600 -0.9
27/02/2025
22.07
 1,222,000 22.07 22.07 21.83 15,700 3,800 0.3
26/02/2025
22.07
 1,046,100 22.85 22.85 21.99 2,000 5,400 -0.1
25/02/2025
22.18
 1,337,800 21.99 22.38 21.59 29,000 77,500 -1.4
24/02/2025
21.99
 1,706,400 22.22 22.30 21.75 936 35,300 -1.0
21/02/2025
22.22
 1,230,800 22.34 22.70 22.11 30,800 61,829 -0.9
20/02/2025
22.34
 2,031,100 22.81 22.97 22.22 16,800 465,300 -12.8
19/02/2025
22.81
 2,699,200 22.54 23.09 22.54 980,600 105,600 25.3
18/02/2025
22.54
 2,379,900 22.54 22.93 22.07 91,200 32,000 1.7
17/02/2025
22.46
 4,352,100 23.64 24.04 22.46 205,000 174,100 0.8
14/02/2025
22.97
 5,251,200 21.55 22.97 21.48 445,400 87,500 9.8
13/02/2025
21.48
 667,700 20.96 21.55 20.96 750,000 4,700 20.2
12/02/2025
21.55
 456,600 21.71 21.87 21.44 1,100 1,000 0.0
11/02/2025
21.71
 1,693,300 21.04 21.71 21.04 178,600 3,000 4.8
10/02/2025
21.00
 1,547,900 21.67 21.71 21.00 5,300 70,600 -1.8
07/02/2025
21.67
 995,700 21.67 21.99 21.59 172,800 6,500 4.6
06/02/2025
21.67
 1,135,100 21.59 21.75 21.40 3,700 44,041 -1.1
05/02/2025
21.63
 1,007,800 21.83 21.87 21.44 34,540 8,900 0.7
04/02/2025
21.83
 1,263,800 21.79 22.22 21.79 45,800 95,200 -1.4
03/02/2025
21.79
 1,535,800 21.12 22.62 21.12 85,500 23,100 1.7
24/01/2025
21.16
 1,734,000 21.36 21.48 21.00 105,000 1,500 2.8
23/01/2025
21.36
 917,200 21.28 22.07 21.28 8,700 7,000 0.0
22/01/2025
21.28
 1,429,000 20.81 21.28 20.69 41,800 182,800 -3.8
21/01/2025
20.77
 1,155,900 21.12 21.28 20.49 5,200 1,900 0.1
20/01/2025
21.12
 608,000 21.32 21.67 21.08 600 12,400 -0.3
17/01/2025
21.32
 996,300 20.84 21.44 20.84 45,800 10,400 1.0
16/01/2025
20.84
 647,100 20.73 20.84 20.49 4,300 1,000 0.1
15/01/2025
20.69
 1,321,400 19.94 20.73 19.94 5,300 2,505 0.1
14/01/2025
19.90
 1,739,100 20.49 20.69 19.82 900 13,000 -0.3
13/01/2025
20.49
 2,026,100 21.12 21.12 20.10 11,800 10,017 0.0
10/01/2025
21.12
 1,424,800 21.63 21.67 21.12 35,600 124 1.0
09/01/2025
21.67
 803,400 21.75 21.95 21.67 176,900 95,300 2.3
08/01/2025
21.91
 680,100 21.67 21.99 21.28 42,900 1,970 1.1
07/01/2025
21.48
 1,981,300 21.99 22.93 21.36 102,600 700 2.8
06/01/2025
21.44
 2,440,800 21.12 22.42 21.12 302,700 55,500 6.9
03/01/2025
22.38
 1,807,700 23.01 23.01 22.26 6,121 93,600 -2.5
02/01/2025
23.01
 2,545,100 22.78 23.41 22.78 21,500 121,700 -3.0
31/12/2024
22.58
 1,399,700 22.46 22.58 22.07 0 43,400 -1.2
30/12/2024
22.46
 1,278,100 23.64 23.64 22.46 5,400 53,100 -1.4
27/12/2024
22.85
 1,753,000 23.25 23.25 22.38 130,000 41,800 2.6
26/12/2024
22.85
 2,531,500 22.58 23.01 22.42 304,100 258,050 1.3
25/12/2024
22.58
 5,604,900 23.64 23.76 22.46 1,000 217,800 -6.3
24/12/2024
23.48
 2,592,400 23.92 24.04 23.33 7,300 66,750 -1.8

Chính sách bảo mật | Điều khoản sử dụng |