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

20.60
-0.60
(-2.83%)
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
(2026-08-12) 		-2.25 -9.49% 11,531,500 -2,635,966 0
21.20
23.85
21.20
2 tháng
(2026-07-13) 		-3.85 -15.22% 37,302,700 1,242,901 0
21.20
25.30
21.20
3 tháng
(2026-06-15) 		-1.15 -5.09% 69,050,200 5,982,201 0
21.20
26.30
21.20
6 tháng
(2026-03-16) 		-0.60 -2.72% 116,723,000 -3,875,599 -176.7
19.30
26.30
21.20
12 tháng
(2025-09-16) 		-16.80 -43.92% 311,204,700 -17,725,799 -441.8
19.30
38.25
21.20
24 tháng
(2024-09-23) 		4.74 28.39% 860,101,900 12,401,043 214.4
16
38.25
21.20
36 tháng
(2023-09-27) 		12.07 128.72% 1,423,376,100 27,403,368 482.7
8.04
38.25
21.20
60 tháng
(2021-10-07) 		1 4.89% 2,269,991,400 27,440,737 493.9
6.79
38.25
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
9.89
 428,300 9.89 9.97 9.77 5,000 0 0.1
08/01/2024
9.89
 708,000 10.05 10.09 9.85 5,100 0 0.1
05/01/2024
10.05
 874,800 10.28 10.52 10.01 1,000 900 0.0
04/01/2024
10.28
 1,567,200 10.32 10.64 10.21 29,400 8,800 0.3
03/01/2024
10.32
 2,927,600 9.85 10.32 9.65 36,100 66,100 -0.4
02/01/2024
9.65
 543,600 9.65 9.81 8.98 76,600 7,100 0.9
29/12/2023
9.65
 818,200 9.73 9.77 9.58 0 121,400 -1.5
28/12/2023
9.73
 1,036,200 9.93 9.97 9.61 200 55,700 -0.7
27/12/2023
9.93
 2,488,300 9.89 10.52 9.89 11,300 66,000 -0.7
26/12/2023
9.89
 1,964,600 9.26 9.89 9.26 0 20,900 -0.3
25/12/2023
9.26
 532,900 8.67 9.26 8.63 0 12,000 -0.1
22/12/2023
8.67
 214,100 8.59 8.67 8.55 10,000 5,100 0.1
21/12/2023
8.59
 169,800 8.51 8.59 8.43 13,900 10,900 0.0
20/12/2023
8.51
 244,400 8.43 8.71 8.39 26,500 39,200 -0.1
19/12/2023
8.43
 160,800 8.47 8.51 8.39 2,000 8,900 -0.1
18/12/2023
8.47
 442,300 8.59 8.59 8.35 1,000 78,700 -0.8
15/12/2023
8.59
 317,500 8.63 8.63 8.55 1,000 200 0.0
14/12/2023
8.63
 308,900 8.67 8.71 8.55 15,400 11,000 0.0
13/12/2023
8.67
 321,300 8.63 8.71 8.59 300 16,100 -0.2
12/12/2023
8.63
 373,400 8.63 8.67 8.51 0 5,800 -0.1
11/12/2023
8.63
 896,600 8.91 8.91 8.35 6,000 42,900 -0.4
08/12/2023
8.91
 443,000 8.91 9.02 8.83 4,600 0 0.1
07/12/2023
8.91
 260,400 8.98 8.98 8.83 13,700 1,500 0.1
06/12/2023
8.98
 199,000 8.98 9.06 8.91 5,900 5,000 0.0
05/12/2023
8.98
 419,600 8.94 9.10 8.94 1,600 300 0.0
04/12/2023
8.94
 432,800 8.87 9.10 8.67 10,200 2,000 0.1
01/12/2023
8.87
 165,100 8.87 8.91 8.75 5,800 500 0.1
30/11/2023
8.87
 276,700 8.94 8.98 8.87 500 0 0.0
29/11/2023
8.94
 181,200 8.94 9.06 8.87 2,300 0 0.0
28/11/2023
8.94
 196,300 8.91 9.06 8.79 5,100 17,400 -0.1
27/11/2023
8.91
 402,900 8.83 9.10 8.51 0 10,400 -0.1
24/11/2023
8.83
 254,000 8.91 8.94 8.75 14,700 1,900 0.1
23/11/2023
8.91
 571,300 8.75 9.10 8.67 7,800 7,900 -0.0
22/11/2023
8.75
 275,700 8.75 8.83 8.67 4,200 3,400 0.0
21/11/2023
8.75
 356,400 8.63 8.75 8.55 24,800 10,000 0.2
20/11/2023
8.63
 238,700 8.55 8.71 8.43 17,400 5,000 0.1
17/11/2023
8.55
 549,000 8.71 8.75 8.55 1,000 5,000 -0.0
16/11/2023
8.71
 206,600 8.59 8.71 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |