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

21.75
-0.05
(-0.23%)
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
(2026-06-30) 		-1.95 -8.30% 31,025,200 6,689,374 0
21.20
26.30
21.80
2 tháng
(2026-06-01) 		0.20 0.94% 48,853,700 6,618,674 0
21
26.30
21.80
3 tháng
(2026-05-04) 		-1.10 -4.86% 60,364,100 4,987,074 0
20.95
26.30
21.80
6 tháng
(2026-02-02) 		-5.25 -19.59% 140,756,900 -9,371,426 -323.8
19.30
28.20
21.80
12 tháng
(2025-08-04) 		-11.30 -34.40% 335,811,000 -17,824,626 -434.5
19.30
38.25
21.80
24 tháng
(2024-08-09) 		6.54 43.54% 900,287,500 19,063,416 347.7
15.01
38.25
21.80
36 tháng
(2023-08-15) 		10.95 103.31% 1,427,416,800 27,605,941 479.4
8.04
38.25
21.80
60 tháng
(2021-08-25) 		4.88 29.29% 2,289,589,900 29,690,410 542.8
6.79
38.25
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |