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

28.85
-0.60
(-2.04%)
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
(2025-11-04) 		-1.85 -6.04% 22,565,200 -5,082,500 -147.2
28.05
31.70
29.45
2 tháng
(2025-10-06) 		-6.20 -17.71% 44,688,700 -9,408,200 -286.6
28.05
36.20
29.45
3 tháng
(2025-09-05) 		-2.15 -6.95% 91,570,200 4,537,400 230.7
28.05
38.25
29.45
6 tháng
(2025-06-09) 		-1.58 -5.20% 213,482,200 -1,584,400 71.2
28.05
38.25
29.45
12 tháng
(2024-12-09) 		7.36 34.36% 509,619,500 27,086,739 684.8
19.90
38.25
29.45
24 tháng
(2023-12-15) 		20.21 235.27% 1,167,870,100 47,123,967 1,072.9
8.43
38.25
29.45
36 tháng
(2022-12-20) 		17.06 145.27% 1,464,155,400 47,434,410 1,076.7
8.04
38.25
29.45
60 tháng
(2020-12-30) 		11.13 62.99% 2,247,897,650 46,665,396 1,075.9
6.79
38.25
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
16.79
 599,800 16.71 16.79 16.67 0 55,700 -1.2
23/09/2024
16.71
 1,235,000 17.14 17.14 16.63 1,600 284,900 -6.0
20/09/2024
17.14
 1,208,800 17.18 17.46 16.90 538,600 71,700 10.2
19/09/2024
17.18
 933,800 17.26 17.26 16.98 278,900 18,000 5.7
18/09/2024
17.26
 3,178,400 16.51 17.38 16.51 1,576,900 50,500 33.0
17/09/2024
16.47
 828,200 16.27 16.47 16.08 130,800 16,000 2.4
16/09/2024
16.27
 805,800 16.43 16.43 15.76 557,500 30,500 10.9
13/09/2024
16.47
 917,900 15.84 16.63 15.84 593,700 15,900 12.1
12/09/2024
16.35
 434,500 16.55 16.71 16.16 10,700 53,600 -0.9
11/09/2024
16.39
 1,135,400 16.04 16.59 15.72 431,300 53,800 7.8
10/09/2024
16.04
 1,515,300 16.27 16.47 15.76 32,200 340,500 -6.3
09/09/2024
16.35
 1,725,300 16.79 16.86 16.16 0 0 0
06/09/2024
16.79
 1,073,800 16.94 16.94 16.55 4,000 173,800 -3.6
05/09/2024
16.94
 1,884,400 16.94 17.22 16.63 597,900 243,200 7.6
04/09/2024
16.94
 1,738,400 17.26 17.26 16.63 74,900 519,000 -9.5
30/08/2024
17.42
 2,857,000 16.94 17.61 16.83 1,126,300 38,700 23.9
29/08/2024
16.86
 1,752,300 16.79 16.94 16.75 762,100 54,300 15.1
28/08/2024
16.79
 1,615,200 16.35 16.86 16.27 171,600 189,200 -0.4
27/08/2024
16.39
 1,426,500 16.63 16.79 16.23 35,500 67,200 -0.7
26/08/2024
16.63
 2,106,200 16.63 17.26 16.04 115,600 191,300 -1.6
23/08/2024
17.22
 1,889,100 17.38 17.38 16.71 517,400 271,800 5.4
22/08/2024
17.38
 1,482,700 17.34 17.73 17.18 159,900 266,100 -2.4
21/08/2024
17.34
 1,944,000 17.46 17.65 17.18 149,000 460,800 -6.9
20/08/2024
17.46
 5,309,000 16.55 17.77 16.39 1,742,300 436,100 28.5
19/08/2024
16.63
 2,053,800 16.86 17.30 16.55 26,300 276,600 -5.3
16/08/2024
16.86
 3,155,500 16.55 17.10 16.55 176,700 168,500 0.1
15/08/2024
16.00
 1,389,900 16.27 16.27 15.64 141,700 135,900 0.1
14/08/2024
16.27
 2,248,400 16.43 16.55 16.00 83,100 61,900 0.4
13/08/2024
16.43
 3,425,700 16.08 16.51 15.76 399,100 75,600 6.7
12/08/2024
16.04
 4,970,000 15.01 16.04 14.97 830,500 71,100 15.2
09/08/2024
15.01
 7,658,600 15.72 16.16 14.89 189,600 899,000 -14.2
08/08/2024
15.72
 6,907,400 16.90 17.14 15.72 179,100 943,100 -15.9
07/08/2024
16.90
 2,755,000 17.26 17.57 16.55 247,000 170,900 1.6
06/08/2024
17.26
 3,494,300 16.39 17.30 16.35 1,074,100 274,900 17.3
05/08/2024
16.20
 6,647,800 17.38 17.38 16.20 916,000 296,500 12.9
02/08/2024
17.38
 5,684,600 16.27 17.38 15.80 463,100 595,900 -2.9
01/08/2024
16.27
 7,321,100 16.31 16.75 15.76 822,600 604,800 4.3
31/07/2024
16.75
 6,029,000 18.13 18.68 16.75 59,400 1,562,500 -32.8
30/07/2024
17.97
 9,660,700 17.69 18.84 17.69 437,800 347,900 2.0
29/07/2024
17.61
 3,765,600 16.47 17.61 16.23 437,800 347,900 2.0
26/07/2024
16.47
 9,684,700 15.76 16.75 15.05 1,526,900 1,021,200 9.7
25/07/2024
15.92
 7,300,300 17.10 17.10 15.92 836,700 1,010,900 -3.8
24/07/2024
17.10
 14,377,700 16.63 17.81 16.63 1,344,200 661,200 14.6
23/07/2024
17.85
 688,500 17.85 17.85 17.85 600 0 0.0
22/07/2024
19.19
 1,197,500 19.31 19.70 19.19 32,000 4,600 0.7
19/07/2024
20.61
 4,583,000 22.11 22.14 20.61 99,000 16,100 2.2
18/07/2024
22.14
 8,823,900 21.48 22.85 21.36 1,828,900 76,800 48.1
17/07/2024
22.93
 8,175,600 24.59 24.59 22.93 1,255,300 221,800 30.4
16/07/2024
24.63
 10,552,900 26.48 26.64 24.63 342,400 85,700 8.2
15/07/2024
26.48
 3,047,300 27.15 27.46 26.48 37,400 146,400 -3.7
12/07/2024
27.15
 1,887,500 27.27 27.54 27.03 1,000 231,800 -8.0
11/07/2024
27.27
 1,487,900 26.95 27.46 26.79 500 196,900 -6.8
10/07/2024
26.95
 5,123,500 27.23 27.58 26.79 21,600 2,387,500 -81.6
09/07/2024
27.23
 5,575,300 28.06 28.21 27.11 2,700 1,716,300 -59.6
08/07/2024
28.06
 5,629,800 28.76 29.16 27.62 104,300 2,011,200 -68.6
05/07/2024
28.65
 7,533,500 26.95 28.76 26.40 1,281,900 157,800 39.8
04/07/2024
26.95
 2,174,100 27.03 27.54 26.91 44,300 69,900 -0.9
03/07/2024
27.03
 2,024,200 27.43 27.70 26.95 60,500 109,700 -1.7
02/07/2024
27.43
 2,672,600 27.19 27.94 27.19 232,100 107,200 4.4
01/07/2024
27.19
 3,022,200 26.12 27.50 26.01 508,900 76,900 14.8
28/06/2024
26.16
 4,254,600 27.07 27.19 25.77 97,400 562,100 -15.7
27/06/2024
27.07
 3,058,800 26.79 27.46 26.56 75,800 342,500 -9.2
26/06/2024
27.03
 2,911,600 25.85 27.94 25.85 4,400 70,100 -2.3
25/06/2024
26.79
 7,696,900 25.77 27.19 24.00 1,165,700 60,300 35.4
24/06/2024
25.77
 7,644,600 26.79 27.70 25.77 423,900 131,300 9.7
21/06/2024
27.70
 6,831,900 27.94 28.29 26.83 289,200 549,700 -9.1
20/06/2024
27.94
 7,779,800 27.43 29.00 27.39 159,900 1,800,600 -58.5
19/06/2024
27.39
 6,189,000 25.53 27.39 25.53 334,400 883,700 -18.4
18/06/2024
25.61
 5,035,400 24.82 25.61 24.75 869,500 447,700 13.6
17/06/2024
24.75
 4,213,800 24.12 25.22 24.04 294,500 406,700 -3.5
14/06/2024
24.12
 11,335,400 22.78 24.35 22.78 1,886,400 306,200 47.9
13/06/2024
22.78
 2,415,400 22.46 22.93 22.46 320,300 40,600 8.1
12/06/2024
22.46
 1,997,800 22.38 22.70 21.91 230,900 33,800 5.6
11/06/2024
22.38
 1,826,400 22.81 22.81 22.14 13,700 12,300 0.0
10/06/2024
22.81
 2,406,400 22.85 23.41 22.62 35,880 42,900 -0.2
07/06/2024
22.85
 5,296,700 21.44 22.85 21.44 1,036,400 215,907 23.5
06/06/2024
21.99
 6,960,400 22.93 23.41 21.63 55,800 538,992 -14.1
05/06/2024
22.93
 4,169,600 23.29 23.64 22.54 416,800 153,200 7.7
04/06/2024
23.29
 3,712,400 22.93 23.56 22.85 243,600 89,700 4.6
03/06/2024
22.93
 5,408,500 21.99 23.09 21.91 584,100 42,700 15.6
31/05/2024
21.91
 4,053,800 21.83 23.33 21.75 5,300 317,900 -8.9
30/05/2024
21.83
 6,116,600 22.30 22.46 21.12 457,000 104,000 9.8
29/05/2024
22.30
 6,449,500 21.20 22.42 21.20 190,100 422,900 -6.5
28/05/2024
21.20
 9,317,700 19.94 21.20 19.31 380,300 683,400 -7.9
27/05/2024
19.82
 6,719,200 19.07 19.98 18.91 61,300 512,900 -11.2
24/05/2024
19.07
 4,654,400 18.76 19.47 18.09 106,600 122,600 -0.4
23/05/2024
18.68
 4,030,600 17.81 18.76 17.42 486,800 310,500 4.1
22/05/2024
17.81
 4,161,000 17.30 17.97 17.30 709,300 93,000 13.9
21/05/2024
17.30
 2,594,500 17.34 17.42 16.94 11,900 108,500 -2.1
20/05/2024
17.34
 3,678,200 16.94 17.53 16.75 1,852,700 119,700 38.2
17/05/2024
16.94
 4,711,800 17.18 17.57 16.39 331,400 797,250 -10.0
16/05/2024
17.18
 3,148,400 17.22 17.57 16.86 515,800 102,900 9.0
15/05/2024
17.18
 5,401,400 17.18 18.09 16.94 242,500 342,000 -2.3
14/05/2024
17.18
 7,216,300 16.23 17.18 16.20 3,018,700 168,600 60.6
13/05/2024
16.23
 3,923,800 16.00 16.55 15.64 1,204,000 183,900 20.9
10/05/2024
16.00
 2,517,400 16.79 16.79 15.92 117,600 30,500 1.8
09/05/2024
16.39
 6,581,200 15.53 16.59 15.37 2,797,500 31,500 56.3
08/05/2024
15.53
 4,620,300 16.12 16.27 15.37 184,600 36,900 2.9
07/05/2024
16.12
 13,290,500 15.56 16.63 15.56 66,500 398,700 -6.8
06/05/2024
15.56
 3,918,900 15.53 15.56 14.66 0 65,600 -1.3

Chính sách bảo mật | Điều khoản sử dụng |