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

26.95
-0.25
(-0.92%)
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
(2025-12-30) 		0.95 3.75% 48,750,600 -3,348,100 -88.9
24.60
30.65
27.20
2 tháng
(2025-12-01) 		-1.80 -6.42% 74,016,900 -11,829,300 -318.5
24.60
30.65
27.20
3 tháng
(2025-10-31) 		-5.35 -16.93% 96,334,900 -17,416,500 -487.3
24.60
31.70
27.20
6 tháng
(2025-08-04) 		-6.60 -20.09% 192,810,300 -8,657,200 -116.2
24.60
38.25
27.20
12 tháng
(2025-02-03) 		4.46 20.47% 511,596,100 16,895,099 413.7
20.33
38.25
27.20
24 tháng
(2024-02-15) 		16.36 165.41% 1,213,958,700 37,361,271 805.2
9.89
38.25
27.20
36 tháng
(2023-02-14) 		16.95 182.28% 1,466,058,000 37,161,935 802.7
8.04
38.25
27.20
60 tháng
(2021-02-24) 		8.30 46.23% 2,275,592,900 36,676,136 809.4
6.79
38.25
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
11.66
 617,700 11.55 11.70 11.43 2,310 4,112 -0.0
21/09/2022
11.55
 995,200 11.78 11.78 11.43 12,100 0 0.2
20/09/2022
11.78
 916,800 11.47 11.78 11.51 18,100 25,910 -0.1
19/09/2022
11.47
 845,700 11.70 11.70 11.43 4,600 41,900 -0.5
16/09/2022
11.70
 867,500 11.94 12.06 11.66 41,400 20,800 0.3
15/09/2022
11.94
 1,440,500 11.62 12.10 11.90 22,100 1,607 -0.6
14/09/2022
11.62
 960,900 11.66 11.66 11.47 2,600 40,086 -0.5
13/09/2022
11.66
 1,033,300 11.55 11.78 11.43 8,500 53,647 -0.5
12/09/2022
11.55
 2,203,700 11.70 12.14 11.55 46,100 67,176 -1.6
09/09/2022
11.70
 3,956,200 11.94 11.94 11.39 70,700 181,300 -1.6
08/09/2022
11.94
 4,808,000 12.81 12.81 11.94 95,400 105,500 -0.2
07/09/2022
12.81
 1,159,300 13.28 13.36 12.81 16,800 8,300 0.1
06/09/2022
13.28
 876,100 13.40 13.48 13.28 300 500 -0.0
05/09/2022
13.40
 958,500 13.59 13.59 13.40 27,700 4,800 0.4
31/08/2022
13.59
 412,100 13.48 13.63 13.40 700 11,200 -0.2
30/08/2022
13.48
 1,014,000 13.44 13.67 13.40 3,200 17,000 -0.2
29/08/2022
13.44
 1,772,000 13.91 13.91 13.28 14,100 20,600 -0.1
26/08/2022
13.91
 1,130,600 14.11 14.19 13.87 6,900 0 0.1
25/08/2022
14.11
 940,500 14.11 14.30 14.03 9,300 500 0.2
24/08/2022
14.11
 2,044,000 13.75 14.19 13.79 67,800 32,800 0.6
23/08/2022
13.75
 1,203,000 13.71 14.11 13.63 4,300 64,000 -1.0
22/08/2022
13.71
 841,000 13.71 13.83 13.63 3,000 36,000 -0.6
19/08/2022
13.71
 832,800 13.67 13.83 13.59 5,500 40,500 -0.6
18/08/2022
13.67
 1,206,100 13.67 13.99 13.63 200 47,800 -0.8
17/08/2022
13.67
 1,411,900 13.95 14.03 13.67 7,800 7,500 0.0
16/08/2022
13.95
 968,900 13.91 14.11 13.87 4,900 12,300 -0.1
15/08/2022
13.91
 1,310,500 14.07 14.22 13.87 18,400 17,000 0.0
12/08/2022
14.07
 825,500 14.03 14.15 13.83 132,300 4,100 2.3
11/08/2022
14.03
 1,928,100 14.26 14.50 14.03 158,500 54,300 1.9
10/08/2022
14.26
 2,060,500 13.83 14.58 13.67 198,000 7,900 3.4
09/08/2022
13.83
 1,223,300 13.87 13.87 13.63 11,600 0 0.2
08/08/2022
13.87
 1,350,600 14.03 14.07 13.79 124,200 500 2.2
05/08/2022
14.03
 2,785,500 13.48 14.15 13.55 130,700 32,100 1.8
04/08/2022
13.48
 1,449,300 13.44 13.71 13.40 123,400 11,100 1.9
03/08/2022
13.44
 1,780,800 13.36 13.83 13.08 40,700 80,500 -0.7
02/08/2022
13.36
 1,573,600 13.36 13.52 13.16 16,300 20,600 -0.1
01/08/2022
13.36
 2,317,100 13.00 13.40 13.08 53,300 24,400 0.5
29/07/2022
13.00
 1,593,500 12.69 13.16 12.69 55,300 10,200 0.7
28/07/2022
12.69
 740,200 12.57 12.85 12.57 20,900 200 0.3
27/07/2022
12.57
 1,119,900 12.77 12.77 12.29 16,100 0 0.3
26/07/2022
12.77
 609,500 12.89 12.92 12.73 22,300 13,500 0.1
25/07/2022
12.89
 643,500 13.08 13.08 12.85 9,600 6,900 0.0
22/07/2022
13.08
 1,223,300 12.96 13.20 12.96 30,800 72,700 -0.1
21/07/2022
12.96
 742,600 13.08 13.08 12.92 13,500 9,600 0.1
20/07/2022
13.08
 1,263,300 12.92 13.12 13.00 6,800 24,000 -0.3
19/07/2022
12.92
 541,700 12.92 12.96 12.81 5,000 4,100 0.0
18/07/2022
12.92
 1,036,900 12.92 13.24 12.85 32,700 35,100 -0.0
15/07/2022
12.92
 1,058,000 12.96 13.16 12.92 8,500 600 0.1
14/07/2022
12.96
 970,700 12.96 13.00 12.69 14,300 900 0.2
13/07/2022
12.96
 1,650,800 12.89 13.28 12.92 2,900 4,400 -0.0
12/07/2022
12.89
 899,000 12.85 12.96 12.77 21,400 10,100 0.2
11/07/2022
12.85
 1,210,300 12.89 13.24 12.61 5,000 500 0.1
08/07/2022
12.89
 1,608,100 12.33 12.96 12.41 36,800 2,800 0.1
07/07/2022
12.33
 632,400 12.29 12.45 12.18 13,600 22,000 -0.1
06/07/2022
12.29
 967,600 12.18 12.65 11.98 2,800 13,400 -0.2
05/07/2022
12.18
 697,100 12.41 12.61 12.18 2,600 11,200 -0.1
04/07/2022
12.41
 755,100 12.29 12.69 12.37 24,900 4,600 0.3
01/07/2022
12.29
 1,089,900 12.22 12.45 11.90 11,400 82,400 -1.1
30/06/2022
12.22
 1,210,300 12.65 12.65 12.22 60,400 30,200 0.5
29/06/2022
12.65
 904,700 13.00 13.00 12.45 4,700 28,000 -0.4
28/06/2022
13.00
 1,459,000 12.85 13.48 13.00 9,700 92,100 -1.4
27/06/2022
12.85
 1,801,300 12.02 12.85 12.06 41,800 88,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |