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)
15/11/2023
8.59
 589,800 8.63 8.83 8.59 21,100 6,000 0.2
14/11/2023
8.63
 206,000 8.63 8.79 8.63 1,000 6,200 -0.1
13/11/2023
8.63
 199,600 8.71 8.71 8.51 15,100 0 0.2
10/11/2023
8.71
 265,500 8.79 8.83 8.59 27,500 500 0.3
09/11/2023
8.79
 511,100 8.59 8.87 8.55 9,000 9,400 -0.0
08/11/2023
8.59
 352,200 8.31 8.59 8.27 20,700 21,700 -0.0
07/11/2023
8.31
 217,100 8.35 8.39 8.27 1,000 0 0.0
06/11/2023
8.35
 253,900 8.31 8.51 8.31 4,000 20,600 -0.2
03/11/2023
8.31
 576,400 8.43 8.47 8.12 55,000 0 0.6
02/11/2023
8.43
 670,800 8.08 8.55 8.20 9,000 0 0.1
01/11/2023
8.08
 293,000 8.04 8.27 7.88 7,200 400 0.1
31/10/2023
8.04
 409,800 8.31 8.43 8.04 15,400 0 0.2
30/10/2023
8.31
 188,200 8.35 8.35 8.20 500 8,300 -0.1
27/10/2023
8.35
 417,400 8.31 8.43 8.12 26,900 29,000 -0.0
26/10/2023
8.31
 621,800 8.75 8.75 8.24 35,100 23,700 0.1
25/10/2023
8.75
 154,900 8.83 8.94 8.71 10,300 6,600 0.0
24/10/2023
8.83
 194,700 8.71 8.83 8.67 500 0 0.0
23/10/2023
8.71
 210,100 8.83 8.83 8.67 0 0 0
20/10/2023
8.83
 288,700 8.67 8.83 8.59 2,600 2,800 -0.0
19/10/2023
8.67
 333,900 8.83 9.06 8.67 6,700 31,000 -0.3
18/10/2023
8.83
 614,800 9.10 9.14 8.67 3,200 0 0.0
17/10/2023
9.10
 226,800 9.14 9.18 9.10 9,600 14,600 -0.1
16/10/2023
9.14
 300,200 9.26 9.46 9.06 1,000 10,400 -0.1
13/10/2023
9.26
 198,600 9.22 9.26 9.06 500 5,700 -0.1
12/10/2023
9.22
 245,400 9.22 9.34 9.14 5,800 500 0.1
11/10/2023
9.22
 209,200 9.30 9.42 9.06 31,800 2,500 0.3
10/10/2023
9.30
 237,600 9.30 9.46 9.14 300 0 0.0
09/10/2023
9.30
 281,200 9.18 9.30 9.06 200 8,200 -0.1
06/10/2023
9.18
 301,900 8.98 9.22 8.98 10,100 0 0.1
05/10/2023
8.98
 257,700 8.98 9.14 8.98 500 1,700 -0.0
04/10/2023
8.98
 627,200 8.98 9.18 8.94 27,200 7,800 0.2
03/10/2023
8.98
 679,500 9.34 9.34 8.75 7,100 7,700 -0.0
02/10/2023
9.34
 259,000 9.34 9.50 9.30 600 8,000 -0.1
29/09/2023
9.34
 496,600 9.22 9.46 8.98 400 33,000 -0.4
28/09/2023
9.22
 433,100 9.38 9.38 9.18 900 6,000 -0.1
27/09/2023
9.38
 580,500 9.38 9.46 9.22 32,200 0 0.4
26/09/2023
9.38
 637,000 9.54 9.58 9.34 15,000 23,200 -0.1
25/09/2023
9.54
 1,020,400 9.77 9.97 9.54 11,100 3,600 0.1
22/09/2023
9.77
 875,000 9.93 9.93 9.54 5,000 14,900 -0.1
21/09/2023
9.93
 595,000 10.05 10.17 9.85 5,100 27,200 -0.3
20/09/2023
10.05
 379,400 9.97 10.13 9.93 5,000 0 0.1
19/09/2023
9.97
 327,800 10.05 10.05 9.58 13,000 100 0.2
18/09/2023
10.05
 337,900 10.13 10.13 9.97 0 0 0
15/09/2023
10.13
 494,200 10.01 10.13 9.89 9,400 8,100 0.0
14/09/2023
10.01
 928,500 10.17 10.21 9.81 10,400 8,000 0.0
13/09/2023
10.17
 1,204,200 10.28 10.44 10.09 2,400 3,900 -0.0
12/09/2023
10.28
 2,331,800 10.52 10.64 9.81 46,300 6,300 0.5
11/09/2023
10.52
 1,991,300 10.48 10.95 10.52 4,400 5,000 -0.0
08/09/2023
10.48
 872,000 10.44 10.64 10.44 9,600 5,200 0.1
07/09/2023
10.44
 1,184,000 10.52 10.56 10.40 18,500 4,700 0.2
06/09/2023
10.52
 625,000 10.64 10.72 10.40 7,900 0 0.1
05/09/2023
10.64
 1,684,700 10.25 10.80 10.09 100 25,000 -0.3
31/08/2023
10.25
 706,700 10.13 10.32 10.09 2,300 0 0.0
30/08/2023
10.13
 484,900 10.09 10.21 10.01 900 0 0.0
29/08/2023
10.09
 464,700 10.17 10.17 10.01 5,000 11,300 -0.1
28/08/2023
10.17
 728,700 9.89 10.25 9.89 1,400 7,400 -0.1
25/08/2023
9.89
 414,500 9.97 9.97 9.58 3,200 9,300 -0.1
24/08/2023
9.97
 546,800 9.85 10.01 9.81 8,300 8,100 0.0
23/08/2023
9.85
 521,200 10.13 10.13 9.65 10,000 33,500 -0.3
22/08/2023
10.13
 1,056,500 9.85 10.13 9.61 6,400 43,600 -0.5
21/08/2023
9.85
 883,600 9.69 9.93 9.61 22,600 100,100 -1.0
18/08/2023
9.69
 2,424,300 10.40 10.40 9.69 26,900 68,900 -0.6
17/08/2023
10.40
 1,087,600 10.60 10.60 10.36 20,600 94,800 -1.0
16/08/2023
10.60
 1,061,100 10.60 10.84 10.56 0 1,300 -0.0
15/08/2023
10.60
 650,200 10.64 10.76 10.56 800 14,400 -0.2
14/08/2023
10.64
 1,041,100 10.48 10.88 10.48 6,200 400 0.1
11/08/2023
10.48
 1,301,600 10.68 10.68 10.40 5,900 202,700 -2.6
10/08/2023
10.68
 1,221,400 10.95 11.03 10.64 3,300 7,300 -0.1
09/08/2023
10.95
 3,584,200 10.48 11.11 10.40 7,400 19,500 -0.2
08/08/2023
10.48
 2,693,300 10.17 10.52 10.17 12,200 27,900 -0.2
07/08/2023
10.17
 967,100 10.17 10.32 10.09 700 20,600 -0.3
04/08/2023
10.17
 879,300 10.13 10.21 9.93 30,800 21,000 0.1
03/08/2023
10.13
 830,600 10.17 10.25 10.09 100 24,800 -0.3
02/08/2023
10.17
 928,400 10.36 10.36 9.65 1,000 31,400 -0.4
01/08/2023
10.36
 2,763,300 10.17 10.40 10.13 39,800 18,000 0.3
31/07/2023
10.17
 1,363,500 10.13 10.28 9.85 2,600 54,000 -0.7
28/07/2023
10.13
 1,633,100 10.21 10.21 9.69 41,900 78,800 -0.5
27/07/2023
10.21
 933,500 10.25 10.25 10.09 20,300 6,000 0.2
26/07/2023
10.25
 607,400 10.28 10.36 10.17 46,400 38,800 0.1
25/07/2023
10.28
 846,500 10.25 10.64 10.17 700 35,900 -0.5
24/07/2023
10.25
 938,900 10.21 10.28 10.17 0 80,600 -1.0
21/07/2023
10.21
 814,600 10.17 10.25 10.13 78,000 32,600 0.6
20/07/2023
10.17
 431,300 10.25 10.25 10.09 5,500 34,900 -0.4
19/07/2023
10.25
 952,100 10.13 10.32 10.05 218,000 76,500 1.8
18/07/2023
10.13
 597,900 10.25 10.25 10.09 14,900 78,900 -0.8
17/07/2023
10.25
 780,400 10.32 10.44 10.21 500 28,700 -0.4
14/07/2023
10.32
 2,111,300 9.89 10.40 9.81 59,100 34,500 0.3
13/07/2023
9.89
 1,678,200 10.05 10.05 9.77 29,600 102,700 -0.9
12/07/2023
10.05
 1,901,900 10.36 10.40 9.97 23,300 61,300 -0.5
11/07/2023
10.36
 2,020,500 10.44 10.52 10.32 67,700 79,300 -0.2
10/07/2023
10.44
 1,509,100 10.40 10.64 10.40 15,700 70,000 -0.7
07/07/2023
10.40
 2,621,400 10.48 10.48 10.13 22,900 53,600 -0.4
06/07/2023
10.48
 8,630,300 11.27 11.27 10.48 47,700 112,500 -0.9
05/07/2023
11.27
 1,458,900 11.39 11.51 11.23 6,500 2,100 0.1
04/07/2023
11.39
 1,899,400 11.15 11.51 11.15 153,600 32,400 1.7
03/07/2023
11.15
 1,103,600 10.95 11.15 10.99 39,600 24,700 0.2
30/06/2023
10.95
 1,506,900 11.19 11.19 10.95 5,400 11,600 -0.1
29/06/2023
11.19
 1,645,300 11.39 11.51 11.19 10,200 200 0.1
28/06/2023
11.39
 1,811,700 11.35 11.62 11.27 117,400 10,500 1.6
27/06/2023
11.35
 2,037,700 11.43 11.58 11.27 8,700 14,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |