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)
23/12/2024
24.00
 4,290,700 23.09 24.71 23.09 1,000 305,100 -9.3
20/12/2024
23.09
 6,492,000 21.83 23.09 21.67 359,900 122,500 6.6
19/12/2024
21.59
 1,941,700 21.55 21.67 21.32 200 82,000 -2.2
18/12/2024
21.59
 1,771,100 21.36 21.67 21.04 180,000 91,951 2.4
17/12/2024
21.32
 1,264,800 21.55 21.75 21.28 0 89,646 -2.5
16/12/2024
21.55
 2,057,500 20.88 21.63 20.88 208,200 27,900 4.9
13/12/2024
20.88
 1,307,300 21.12 21.28 20.84 100 64,900 -1.7
12/12/2024
21.12
 2,021,500 21.51 21.67 21.00 93,500 169,268 -2.1
11/12/2024
21.51
 2,241,700 21.99 22.07 21.40 349,900 234,300 3.2
10/12/2024
21.83
 2,758,700 21.44 22.18 21.44 85,200 14,400 2.0
09/12/2024
21.44
 2,253,400 20.65 21.51 20.65 14,400 189,200 -4.7
06/12/2024
20.65
 2,144,200 20.61 20.88 20.25 257,600 6,081 6.5
05/12/2024
20.61
 4,744,600 21.63 21.83 20.61 185,500 149,600 0.9
04/12/2024
21.28
 2,878,600 21.71 21.79 20.88 283,900 4,900 7.6
03/12/2024
21.71
 3,093,000 22.11 22.42 21.71 214,500 154,000 1.7
02/12/2024
22.11
 2,976,500 22.62 22.78 21.91 316,400 43,000 7.7
29/11/2024
21.99
 2,766,300 21.67 22.22 21.59 331,200 25,600 8.5
28/11/2024
21.59
 1,405,300 21.99 22.46 21.48 16,200 43,800 -0.8
27/11/2024
21.55
 1,694,900 21.59 21.91 21.44 74,900 23,421 1.4
26/11/2024
21.55
 3,890,200 22.14 23.01 21.44 53,200 63,258 -0.3
25/11/2024
22.14
 3,321,300 21.59 22.54 21.59 38,500 143,305 -3.0
22/11/2024
21.63
 3,711,200 21.12 22.38 21.04 183,400 197,484 -0.4
21/11/2024
20.92
 3,980,200 20.17 21.08 20.14 90,700 47,800 1.1
20/11/2024
20.14
 3,020,200 19.62 20.29 19.54 590,900 45,400 13.8
19/11/2024
19.50
 3,283,500 20.33 21.12 19.39 78,200 26,300 1.3
18/11/2024
20.17
 2,078,800 19.70 20.73 19.15 42,900 22,100 0.5
15/11/2024
20.17
 2,632,500 20.17 20.57 19.31 84,800 83,500 0.0
14/11/2024
20.69
 3,981,700 20.49 21.59 20.06 39,800 49,500 -0.3
13/11/2024
20.49
 3,570,000 19.74 20.49 19.31 35,800 7,148 0.7
12/11/2024
19.90
 3,268,200 20.37 20.88 19.74 74,100 5,700 1.7
11/11/2024
20.37
 3,600,200 19.54 20.49 19.54 185,200 154,000 0.8
08/11/2024
19.54
 6,071,700 18.28 19.58 18.28 58,300 52,800 0.1
07/11/2024
18.32
 3,147,800 17.97 18.68 17.89 3,100 9,400 -0.1
06/11/2024
17.77
 2,089,200 18.05 18.52 17.65 0 0 0
05/11/2024
17.97
 2,143,600 17.02 18.01 17.02 19,400 3,200 0.4
04/11/2024
17.02
 1,695,900 16.94 17.73 16.55 72,900 55,100 0.4
01/11/2024
17.73
 2,025,000 18.40 18.40 17.34 20,000 65,900 -1.0
31/10/2024
18.32
 4,046,400 17.61 18.48 17.57 1,042,700 21,400 23.3
30/10/2024
17.61
 2,851,800 17.34 18.09 17.26 4,900 88,200 -1.9
29/10/2024
17.34
 3,878,800 16.23 17.34 16.23 7,100 16,500 -0.2
28/10/2024
16.23
 362,100 16.00 16.31 16.00 800 11,600 -0.2
25/10/2024
16.00
 742,800 16.16 16.20 16.00 6,000 17,000 -0.2
24/10/2024
16.16
 446,600 16.20 16.31 16.12 13,900 18,500 -0.1
23/10/2024
16.23
 339,800 16.16 16.35 16.16 10,300 13,900 -0.1
22/10/2024
16.31
 750,400 16.31 16.47 16.23 160,500 9,200 3.1
21/10/2024
16.35
 801,400 16.23 16.47 16.16 224,400 10,300 4.4
18/10/2024
16.31
 623,700 16.23 16.51 16.23 143,300 800 3.0
17/10/2024
16.23
 1,066,900 16.23 16.39 15.96 117,200 202,300 -1.7
16/10/2024
16.20
 640,400 16.23 16.43 16.16 0 55,100 -1.1
15/10/2024
16.23
 940,000 16.51 16.51 16.23 2,700 196,200 -4.0
14/10/2024
16.51
 717,100 16.55 16.71 16.39 9,100 32,300 -0.5
11/10/2024
16.55
 1,060,100 16.67 16.90 16.55 71,700 2,600 1.5
10/10/2024
16.67
 950,200 16.63 16.90 16.59 162,300 17,900 3.1
09/10/2024
16.59
 1,517,900 16.12 16.71 15.05 603,400 8,000 12.5
08/10/2024
16.08
 544,100 16.04 16.23 16.00 4,300 20,900 -0.3
07/10/2024
16.04
 1,097,500 16.04 16.39 16.04 2,200 22,400 -0.4
04/10/2024
16.04
 908,800 16.16 16.39 15.92 1,500 48,200 -1.0
03/10/2024
16.16
 1,757,500 16.59 16.63 16.08 0 71,200 -1.5
02/10/2024
16.51
 1,454,100 16.71 16.71 16.51 3,400 105,300 -2.1
01/10/2024
16.71
 874,900 16.94 17.18 16.59 42,200 60,600 -0.4
30/09/2024
16.59
 841,500 16.90 16.94 16.55 27,300 147,200 -2.5
27/09/2024
16.90
 1,796,300 16.79 16.94 16.67 1,279,500 65,000 26.0
26/09/2024
16.75
 1,441,600 17.10 17.14 16.71 19,700 261,200 -5.1
25/09/2024
17.10
 1,707,400 16.98 17.14 16.86 1,226,400 35,300 25.8
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

Chính sách bảo mật | Điều khoản sử dụng |