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

22.60
1.45
(6.86%)
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)
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
03/05/2024
14.58
 6,741,300 13.71 14.58 13.71 19,400 346,000 -6.0
02/05/2024
13.63
 2,040,700 13.59 13.91 13.28 79,900 107,300 -0.5
26/04/2024
13.59
 1,542,400 13.79 13.79 13.44 301,800 184,500 2.0
25/04/2024
13.63
 2,842,300 13.44 13.87 13.44 68,100 175,200 -1.9
24/04/2024
13.44
 1,912,100 13.24 13.83 13.00 1,200 298,300 -5.1
23/04/2024
13.24
 2,961,800 13.04 13.79 12.77 187,400 261,700 -1.3
22/04/2024
13.04
 2,059,200 12.25 13.08 12.25 60,400 164,600 -1.7
19/04/2024
12.37
 3,890,100 12.22 12.53 11.82 659,100 902,000 -3.7
17/04/2024
12.57
 2,445,000 13.00 13.20 12.45 22,800 437,500 -6.7
16/04/2024
13.00
 2,765,200 13.12 13.16 12.45 131,700 50,200 1.3
15/04/2024
13.16
 3,727,400 13.91 13.95 13.12 183,900 184,100 -0.0
12/04/2024
13.95
 5,474,600 13.08 13.95 13.08 1,218,700 605,200 10.7
11/04/2024
13.08
 2,270,200 13.08 13.08 12.65 360,200 183,900 2.9
10/04/2024
13.08
 2,815,800 12.65 13.16 12.57 400,100 154,700 4.0
09/04/2024
12.65
 2,059,900 12.77 12.81 12.49 351,700 54,900 4.8
08/04/2024
12.77
 3,834,400 12.61 13.00 12.18 404,600 107,600 4.8
05/04/2024
12.61
 4,640,300 11.82 12.61 11.82 445,100 86,400 5.6
04/04/2024
11.82
 2,446,100 11.19 11.82 11.03 204,100 144,600 0.9
03/04/2024
11.19
 1,620,800 11.55 11.62 11.19 57,000 26,800 0.4
02/04/2024
11.55
 1,661,800 11.35 11.62 11.35 71,400 41,000 0.4
01/04/2024
11.35
 4,186,900 10.64 11.35 10.64 144,600 17,000 1.8
29/03/2024
10.64
 696,800 10.60 10.68 9.89 22,900 10,500 0.2
28/03/2024
10.60
 547,200 10.52 10.60 10.52 5,500 14,600 -0.1
27/03/2024
10.52
 444,100 10.56 10.56 10.48 0 1,600 -0.0
26/03/2024
10.56
 482,400 10.48 10.64 10.48 21,500 1,900 0.3
25/03/2024
10.56
 645,800 10.56 10.72 10.52 0 700 -0.0
22/03/2024
10.56
 644,700 10.56 10.60 10.48 5,600 44,500 -0.5
21/03/2024
10.56
 695,900 10.64 10.64 10.56 600 0 0.0
20/03/2024
10.60
 525,200 10.56 10.72 10.52 0 41,900 -0.6
19/03/2024
10.52
 600,800 10.44 10.76 10.40 1,700 16,300 -0.2
18/03/2024
10.40
 888,800 10.40 10.48 10.17 10,300 8,700 0.0
15/03/2024
10.52
 682,500 10.64 10.68 10.44 22,800 6,100 0.2
14/03/2024
10.64
 983,100 10.80 10.88 10.40 7,200 9,300 -0.0
13/03/2024
10.80
 1,012,000 10.72 10.99 10.72 0 16,100 -0.2
12/03/2024
10.72
 1,018,500 10.60 10.91 10.40 100 0 0.0
11/03/2024
10.60
 2,150,700 10.56 10.84 10.40 38,300 10,900 0.4
08/03/2024
10.56
 1,019,600 10.28 10.76 10.17 41,300 1,100 0.5
07/03/2024
10.32
 1,253,100 10.44 10.44 10.28 10,400 0 0.1
06/03/2024
10.48
 44,400 10.72 10.72 10.25 13,100 29 0.2
05/03/2024
10.72
 1,363,600 10.76 10.88 10.56 14,900 3,200 0.2
04/03/2024
10.72
 3,785,500 10.05 10.72 10.05 800 37,900 -0.5
01/03/2024
10.05
 458,700 10.01 10.17 10.01 1,300 2,000 -0.0
29/02/2024
9.97
 733,500 9.97 10.05 9.93 600 13,182 -0.2
28/02/2024
9.97
 494,700 10.17 10.17 9.97 900 200 0.0
27/02/2024
10.01
 293,900 10.09 10.13 9.42 1,500 1,900 -0.0
26/02/2024
10.09
 627,300 9.89 10.13 9.85 15,200 10 0.2
23/02/2024
9.89
 469,600 9.97 10.05 9.85 1,100 0 0.0
22/02/2024
9.97
 400,100 10.01 10.01 9.93 6,000 0 0.1
21/02/2024
10.01
 782,600 10.05 10.13 9.97 17,700 10 0.2
20/02/2024
10.05
 640,100 10.13 10.21 10.05 2,900 0 0.0
19/02/2024
10.13
 962,800 10.17 10.25 9.85 2,600 5,372 -0.0
16/02/2024
10.13
 819,000 9.97 10.25 9.97 9,300 8,000 0.0
15/02/2024
9.89
 488,200 9.85 10.25 9.85 2,300 69,699 -0.9
07/02/2024
9.85
 295,400 9.93 9.97 9.85 8,300 8,184 0.0
06/02/2024
9.93
 487,900 9.69 9.93 9.69 1,200 0 0.0
05/02/2024
9.69
 459,400 9.54 9.77 9.54 4,400 0 0.1
02/02/2024
9.69
 714,300 9.81 9.89 9.65 2,900 320 0.0
01/02/2024
9.81
 387,000 9.85 9.89 9.73 500 0 0.0
31/01/2024
9.85
 368,400 9.89 9.93 9.81 1,300 29,300 -0.4
30/01/2024
9.89
 534,300 9.81 9.93 9.73 1,200 5,100 -0.0
29/01/2024
9.81
 405,400 9.89 9.89 9.77 5,100 10,000 -0.1
26/01/2024
9.89
 274,600 9.77 9.89 9.77 3,000 18,500 -0.2
25/01/2024
9.77
 225,100 9.77 9.85 9.69 0 4,000 -0.0
24/01/2024
9.77
 400,900 9.81 9.89 9.77 4,200 0 0.1
23/01/2024
9.81
 392,800 9.89 9.93 9.81 19,600 6,600 0.2
22/01/2024
9.89
 391,600 9.85 10.01 9.85 23,000 57,800 -0.4
19/01/2024
9.89
 429,200 9.85 10.01 9.85 13,500 29,000 -0.2
18/01/2024
9.77
 285,100 9.85 9.85 9.77 300 62,700 -0.8
17/01/2024
9.85
 248,800 9.77 9.93 9.77 0 16,000 -0.2
16/01/2024
9.85
 215,800 9.77 9.85 9.69 0 22,300 -0.3
15/01/2024
9.77
 312,900 9.77 9.85 9.69 2,500 2,900 -0.0
12/01/2024
9.85
 579,700 9.30 9.97 9.30 7,400 7,000 0.0
11/01/2024
9.97
 389,700 9.85 10.05 9.85 6,100 500 0.1
10/01/2024
9.85
 468,400 9.89 9.97 9.77 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |