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

27.30
0.10
(0.37%)
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
(2025-12-30) 		0.95 3.75% 48,750,600 -3,348,100 -88.9
24.60
30.65
27.20
2 tháng
(2025-12-01) 		-1.80 -6.42% 74,016,900 -11,829,300 -318.5
24.60
30.65
27.20
3 tháng
(2025-10-31) 		-5.35 -16.93% 96,334,900 -17,416,500 -487.3
24.60
31.70
27.20
6 tháng
(2025-08-04) 		-6.60 -20.09% 192,810,300 -8,657,200 -116.2
24.60
38.25
27.20
12 tháng
(2025-02-03) 		4.46 20.47% 511,596,100 16,895,099 413.7
20.33
38.25
27.20
24 tháng
(2024-02-15) 		16.36 165.41% 1,213,958,700 37,361,271 805.2
9.89
38.25
27.20
36 tháng
(2023-02-14) 		16.95 182.28% 1,466,058,000 37,161,935 802.7
8.04
38.25
27.20
60 tháng
(2021-02-24) 		8.30 46.23% 2,275,592,900 36,676,136 809.4
6.79
38.25
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |