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

28.85
-0.60
(-2.04%)
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
(2025-11-04) 		-1.85 -6.04% 22,565,200 -5,082,500 -147.2
28.05
31.70
29.45
2 tháng
(2025-10-06) 		-6.20 -17.71% 44,688,700 -9,408,200 -286.6
28.05
36.20
29.45
3 tháng
(2025-09-05) 		-2.15 -6.95% 91,570,200 4,537,400 230.7
28.05
38.25
29.45
6 tháng
(2025-06-09) 		-1.58 -5.20% 213,482,200 -1,584,400 71.2
28.05
38.25
29.45
12 tháng
(2024-12-09) 		7.36 34.36% 509,619,500 27,086,739 684.8
19.90
38.25
29.45
24 tháng
(2023-12-15) 		20.21 235.27% 1,167,870,100 47,123,967 1,072.9
8.43
38.25
29.45
36 tháng
(2022-12-20) 		17.06 145.27% 1,464,155,400 47,434,410 1,076.7
8.04
38.25
29.45
60 tháng
(2020-12-30) 		11.13 62.99% 2,247,897,650 46,665,396 1,075.9
6.79
38.25
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
9.54
 659,900 9.54 9.65 9.46 2,100 28,200 -0.3
16/02/2023
9.54
 577,100 9.46 9.61 9.46 1,200 12,225 -0.1
15/02/2023
9.46
 840,800 9.30 9.58 9.34 18,500 0 0.2
14/02/2023
9.30
 494,300 9.18 9.34 9.14 51,900 11,202 0.5
13/02/2023
9.18
 1,183,700 9.54 9.58 9.10 36,000 14,500 0.3
10/02/2023
9.54
 961,100 9.85 9.85 9.46 6,500 96,100 -1.1
09/02/2023
9.85
 427,400 9.93 10.09 9.85 3,500 11,800 -0.1
08/02/2023
9.93
 772,800 9.97 10.09 9.69 5,200 8,900 -0.0
07/02/2023
9.97
 1,705,900 9.58 10.13 9.61 113,101 10,000 1.3
06/02/2023
9.58
 1,435,300 9.77 9.77 9.42 14,900 35,100 -0.2
03/02/2023
9.77
 3,603,100 10.32 10.32 9.77 17,510 106,800 -1.1
02/02/2023
10.32
 2,554,300 10.60 10.84 10.25 13,300 9,384 0.1
01/02/2023
10.60
 1,940,000 11.11 11.23 10.52 2,849 46,500 -0.6
31/01/2023
11.11
 1,819,400 10.91 11.27 10.76 12,500 14,100 -0.0
30/01/2023
10.91
 2,940,000 11.23 11.23 10.72 5,650 27,600 -0.3
27/01/2023
11.23
 3,626,300 11.62 11.62 11.19 5,010 108,800 -1.5
19/01/2023
11.62
 1,546,000 11.47 11.82 11.47 3,300 14,900 -0.2
18/01/2023
11.47
 1,693,400 11.43 11.55 11.27 102,400 10,900 1.3
17/01/2023
11.43
 1,877,600 11.23 11.43 11.19 28,900 6,000 0.3
16/01/2023
11.23
 2,039,900 11.51 11.58 11.15 24,870 17,400 0.1
13/01/2023
11.51
 1,754,100 11.74 11.94 11.47 47,300 103,900 -0.8
12/01/2023
11.74
 1,456,500 11.78 11.86 11.51 9,400 126,520 -1.7
11/01/2023
11.78
 3,720,600 11.47 11.98 11.47 23,300 41,600 -0.3
10/01/2023
11.47
 1,271,300 11.74 11.74 11.39 11,500 81,656 -1.0
09/01/2023
11.74
 3,636,700 11.15 11.90 11.39 172,100 9,320 2.4
06/01/2023
11.15
 1,814,400 11.31 11.51 11.11 71,170 38,010 0.5
05/01/2023
11.31
 1,593,500 11.19 11.43 10.99 139,700 45,700 1.3
04/01/2023
11.19
 1,638,100 11.43 11.58 11.11 13,000 95,100 -1.2
03/01/2023
11.43
 1,962,800 10.95 11.43 10.95 47,300 17,000 0.4
30/12/2022
10.95
 965,800 10.91 11.23 10.91 43,200 5,000 0.5
29/12/2022
10.91
 1,426,000 11.15 11.31 10.88 10,300 14,400 -0.1
28/12/2022
11.15
 2,629,800 10.64 11.35 11.03 4,700 129,810 -1.8
27/12/2022
10.64
 1,847,200 9.97 10.64 9.93 123,800 1,185 1.7
26/12/2022
9.97
 1,944,400 10.68 10.72 9.97 70,600 18,400 0.7
23/12/2022
10.68
 1,041,000 10.60 10.95 10.28 95,900 5,800 1.2
22/12/2022
10.60
 3,624,600 11.23 11.47 10.48 64,100 57,000 0.1
21/12/2022
11.23
 1,480,000 11.74 12.14 11.11 11,100 9,700 0.0
20/12/2022
11.74
 3,958,300 11.19 11.82 10.84 142,400 102,200 0.6
19/12/2022
11.19
 4,642,600 11.90 12.49 11.19 66,500 179,374 -1.6
16/12/2022
11.90
 5,134,700 11.23 11.98 11.27 139,680 123,800 0.2
15/12/2022
11.23
 4,025,400 10.52 11.23 10.52 36,000 8,256 0.4
14/12/2022
10.52
 1,965,700 10.17 10.72 10.32 8,300 60,600 -0.7
13/12/2022
10.17
 5,427,900 9.89 10.56 9.85 53,700 186,100 -1.7
12/12/2022
9.89
 865,400 9.26 9.89 9.89 90 5,300 -0.1
09/12/2022
9.26
 1,538,900 8.67 9.26 8.67 5,000 10,600 -0.1
08/12/2022
8.67
 1,154,800 8.31 8.75 8.31 46,000 10,400 0.4
07/12/2022
8.31
 896,800 8.35 8.47 8.12 32,701 41,800 -0.1
06/12/2022
8.35
 1,489,500 8.71 8.75 8.27 19,800 28,053 -0.1
05/12/2022
8.71
 1,378,700 8.39 8.75 8.55 5,100 20,898 -0.2
02/12/2022
8.39
 1,004,600 8.24 8.43 8.04 30,800 100 0.3
01/12/2022
8.24
 1,592,200 8.12 8.47 8.20 42,300 61,850 -0.2
30/11/2022
8.12
 1,004,400 8.16 8.27 8.00 18,590 1,146 0.2
29/11/2022
8.16
 965,100 7.88 8.20 7.92 41,000 112 0.4
28/11/2022
7.88
 1,189,900 7.41 7.88 7.46 81,400 4,200 0.8
25/11/2022
7.41
 559,700 7.27 7.41 7.27 29,605 10,400 0.2
24/11/2022
7.27
 518,500 7.27 7.27 7.07 12,200 42,400 -0.3
23/11/2022
7.27
 401,500 7.39 7.47 7.27 3,900 40,200 -0.3
22/11/2022
7.39
 634,900 7.37 7.64 7.29 33,633 24,300 0.1
21/11/2022
7.37
 658,300 7.33 7.49 7.34 35,664 11,100 0.2
18/11/2022
7.33
 624,600 7.42 7.42 7.09 44,100 33,400 0.1
17/11/2022
7.42
 551,800 7.26 7.64 7.34 25,600 46,600 -0.2
16/11/2022
7.26
 1,520,100 6.79 7.26 6.31 118,900 6,300 1.0
15/11/2022
6.79
 1,483,500 7.29 7.29 6.79 37,310 20,971 0.1
14/11/2022
7.29
 818,700 7.80 7.80 7.29 85,010 46,967 0.4
11/11/2022
7.80
 382,600 7.69 8.00 7.80 3,600 23,200 -0.2
10/11/2022
7.69
 791,900 8.20 8.27 7.69 9,300 22,800 -0.1
09/11/2022
8.20
 623,400 8.08 8.27 8.12 9,300 3,080 0.1
08/11/2022
8.08
 544,400 7.96 8.12 7.96 24,914 1,862 0.2
07/11/2022
7.96
 670,300 8.43 8.43 7.96 200 62,564 -0.6
04/11/2022
8.43
 541,800 8.55 8.59 8.27 13,000 16,100 -0.0
03/11/2022
8.55
 344,100 8.59 8.67 8.51 7,700 10,000 -0.0
02/11/2022
8.59
 400,100 8.59 8.79 8.59 6,318 15,000 -0.1
01/11/2022
8.59
 519,000 8.51 8.79 8.59 728 1,500 -0.0
31/10/2022
8.51
 478,800 8.47 8.67 8.35 400 23,892 -0.3
28/10/2022
8.47
 497,000 8.55 8.79 8.47 6,900 100 0.1
27/10/2022
8.55
 706,600 8.31 8.55 8.31 24,600 25,900 -0.0
26/10/2022
8.31
 437,900 8.31 8.59 8.27 12,500 19,500 -0.1
25/10/2022
8.31
 771,900 8.31 8.67 7.88 76,800 0 0.8
24/10/2022
8.31
 840,100 8.79 8.87 8.24 8,200 2,400 0.1
21/10/2022
8.79
 730,700 9.22 9.22 8.75 4,200 25,300 -0.2
20/10/2022
9.22
 453,500 9.30 9.30 9.14 6,100 19,200 -0.2
19/10/2022
9.30
 708,500 9.18 9.38 9.14 7,700 18,700 -0.1
18/10/2022
9.18
 572,700 9.02 9.26 9.02 500 1,000 -0.0
17/10/2022
9.02
 410,700 9.18 9.22 8.91 400 21,500 -0.2
14/10/2022
9.18
 630,300 9.14 9.30 9.06 73,300 900 0.8
13/10/2022
9.14
 422,900 8.98 9.30 8.98 5,700 30,000 -0.3
12/10/2022
8.98
 692,700 8.67 9.10 8.75 74,300 24,500 0.6
11/10/2022
8.67
 625,000 8.87 9.02 8.67 16,480 10,208 0.1
10/10/2022
8.87
 890,000 8.94 8.94 8.51 110,400 65,300 0.5
07/10/2022
8.94
 1,816,600 9.61 9.61 8.94 52,400 3,600 0.6
06/10/2022
9.61
 633,800 9.93 10.09 9.61 32,900 8,300 0.3
05/10/2022
9.93
 608,100 9.77 10.05 9.85 59,830 35,100 0.3
04/10/2022
9.77
 775,400 9.85 10.25 9.73 72,400 47,200 0.3
03/10/2022
9.85
 890,700 10.52 10.52 9.85 24,300 1,400 0.3
30/09/2022
10.52
 1,111,200 10.72 10.72 10.09 29,300 30,000 -0.0
29/09/2022
10.72
 554,400 10.76 10.95 10.72 13,600 6,410 0.1
28/09/2022
10.76
 898,500 11.07 11.15 10.76 16,300 17,670 -0.0
27/09/2022
11.07
 645,700 11.23 11.35 11.07 14,000 29,500 -0.2
26/09/2022
11.23
 1,365,000 11.51 11.55 11.11 23,000 11,200 0.2
23/09/2022
11.51
 521,000 11.66 11.70 11.51 1,100 21,756 -0.3

Chính sách bảo mật | Điều khoản sử dụng |