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)
26/06/2023
11.43
 4,299,600 11.23 11.82 11.35 125,000 64,400 0.9
23/06/2023
11.23
 3,542,200 10.95 11.27 10.91 184,800 3,200 2.5
22/06/2023
10.95
 4,918,300 10.52 11.23 10.60 30,400 115,400 -1.2
21/06/2023
10.52
 1,054,400 10.52 10.56 10.44 8,200 17,900 -0.1
20/06/2023
10.52
 758,500 10.44 10.52 10.40 3,800 5,600 -0.0
19/06/2023
10.44
 899,500 10.40 10.64 10.44 38,200 1,000 0.5
16/06/2023
10.40
 2,202,800 10.40 10.68 10.40 14,700 20,000 -0.1
15/06/2023
10.40
 1,175,200 10.48 10.52 10.40 49,300 0 0.7
14/06/2023
10.48
 1,335,800 10.64 10.80 10.48 32,300 100 0.4
13/06/2023
10.64
 1,337,100 10.60 10.84 10.64 79,900 900 1.1
12/06/2023
10.60
 1,153,000 10.64 10.72 10.48 37,000 4,600 0.4
09/06/2023
10.64
 1,267,600 10.76 10.76 10.56 87,400 0 1.2
08/06/2023
10.76
 3,471,400 10.56 11.03 10.52 105,000 49,600 0.7
07/06/2023
10.56
 1,931,900 10.56 10.64 10.48 35,900 77,800 -0.6
06/06/2023
10.56
 1,302,100 10.52 10.56 10.36 28,800 3,100 0.3
05/06/2023
10.52
 2,201,000 10.40 10.68 10.44 88,100 36,600 0.7
02/06/2023
10.40
 1,219,100 10.36 10.48 10.32 113,000 1,600 1.5
01/06/2023
10.36
 1,637,900 10.36 10.56 10.36 49,300 32,200 0.2
31/05/2023
10.36
 1,735,200 10.32 10.40 10.25 125,100 9,000 1.5
30/05/2023
10.32
 1,776,800 10.32 10.44 10.21 70,800 3,000 0.9
29/05/2023
10.32
 2,875,000 10.01 10.44 10.01 61,400 74,900 -0.2
26/05/2023
10.01
 1,262,700 9.85 10.13 9.85 103,400 130,700 -0.3
25/05/2023
9.85
 571,600 9.85 9.89 9.77 43,300 8,300 0.4
24/05/2023
9.85
 493,900 9.93 10.01 9.85 15,300 0 0.2
23/05/2023
9.93
 649,000 9.97 10.13 9.89 5,600 6,400 -0.0
22/05/2023
9.97
 912,200 9.85 9.97 9.73 13,500 3,800 0.1
19/05/2023
9.85
 784,500 9.85 9.93 9.77 5,500 11,300 -0.1
18/05/2023
9.85
 627,900 9.85 9.93 9.81 3,500 0 0.0
17/05/2023
9.85
 1,025,100 10.01 10.13 9.85 7,500 24,600 -0.2
16/05/2023
10.01
 2,107,600 9.81 10.17 9.85 400 15,500 -0.2
15/05/2023
9.81
 1,073,800 9.77 9.97 9.77 7,100 13,100 -0.1
12/05/2023
9.77
 697,700 9.77 9.77 9.65 9,700 20,000 -0.1
11/05/2023
9.77
 892,000 9.77 9.97 9.73 8,300 100 0.1
10/05/2023
9.77
 1,136,500 9.65 9.85 9.61 5,900 400 0.1
09/05/2023
9.65
 722,900 9.69 9.81 9.61 1,400 1,000 0.0
08/05/2023
9.69
 2,271,600 10.01 10.01 9.61 49,400 6,900 0.5
05/05/2023
10.01
 1,808,900 10.17 10.52 10.01 12,000 37,500 -0.3
04/05/2023
10.17
 1,575,400 9.58 10.17 10.05 0 3,300 -0.0
28/04/2023
9.58
 519,800 9.61 9.69 9.54 2,100 2,000 0.0
27/04/2023
9.61
 620,200 9.50 9.73 9.50 1,600 35,300 -0.4
26/04/2023
9.50
 540,300 9.50 9.54 9.42 13,920 5,000 0.1
25/04/2023
9.50
 631,100 9.50 9.69 9.46 1,000 500 0.0
24/04/2023
9.50
 705,600 9.65 9.69 9.46 15,400 4,400 0.1
21/04/2023
9.65
 482,400 9.77 9.77 9.65 2,210 4,500 -0.0
20/04/2023
9.77
 477,300 9.77 9.81 9.65 3,500 600 0.0
19/04/2023
9.77
 672,300 9.73 9.89 9.69 7,600 3,382 0.1
18/04/2023
9.73
 564,500 9.73 9.81 9.61 950 400 0.0
17/04/2023
9.73
 1,058,400 9.65 9.73 9.54 2,924 3,700 -0.0
14/04/2023
9.65
 1,525,400 9.85 9.97 9.61 43,410 10,200 0.4
13/04/2023
9.85
 4,501,200 10.36 10.36 9.81 24,310 300 0.3
12/04/2023
10.36
 1,131,000 10.44 10.52 10.32 500 5,400 -0.1
11/04/2023
10.44
 1,295,200 10.32 10.44 10.25 7,000 21,500 -0.2
10/04/2023
10.32
 1,430,200 10.32 10.48 10.25 100 3,000 -0.0
07/04/2023
10.32
 987,800 10.40 10.40 10.28 6,000 0 0.1
06/04/2023
10.40
 2,533,100 10.32 10.56 10.36 0 14,710 -0.2
05/04/2023
10.32
 1,122,000 10.32 10.40 10.25 1,400 0 0.0
04/04/2023
10.32
 1,349,800 10.13 10.64 10.13 1,300 4,800 -0.0
03/04/2023
10.13
 1,429,700 10.13 10.25 10.09 42,900 9,000 0.4
31/03/2023
10.13
 896,600 10.17 10.21 10.05 4,700 200 0.1
30/03/2023
10.17
 1,799,000 10.32 10.44 10.13 39,900 3,300 0.5
29/03/2023
10.32
 1,035,000 10.21 10.40 10.09 35,700 14,900 0.3
28/03/2023
10.21
 1,191,200 10.40 10.48 10.21 500 64,800 -0.8
27/03/2023
10.40
 962,400 10.21 10.44 10.25 0 22,100 -0.3
24/03/2023
10.21
 723,000 10.25 10.32 10.17 700 11,500 -0.1
23/03/2023
10.25
 481,800 10.32 10.32 10.13 5,300 1,000 0.1
22/03/2023
10.32
 1,071,300 10.17 10.52 10.21 5,000 18,800 -0.2
21/03/2023
10.17
 913,700 10.01 10.17 9.93 65,900 16,300 -0.0
20/03/2023
10.01
 1,318,100 10.32 10.32 9.97 3,600 52,800 -0.6
17/03/2023
10.32
 789,700 10.40 10.52 10.25 22,800 100 0.3
16/03/2023
10.40
 493,300 10.64 10.64 10.36 10,200 28 0.1
15/03/2023
10.64
 1,777,500 10.36 10.76 10.36 43,300 293 0.6
14/03/2023
10.36
 1,610,800 10.25 10.56 10.01 3,500 9,970 -0.1
13/03/2023
10.25
 2,432,200 10.99 10.99 10.25 13,800 69,700 -0.7
10/03/2023
10.99
 5,235,100 10.48 11.19 10.80 1,616 60,800 -0.8
09/03/2023
10.48
 1,132,300 9.81 10.48 10.48 0 8,500 -0.1
08/03/2023
9.81
 575,400 9.77 9.81 9.58 14,610 16,300 -0.0
07/03/2023
9.77
 511,800 9.85 9.85 9.69 400 28,600 -0.3
06/03/2023
9.85
 935,800 9.46 9.85 9.58 900 8,200 -0.1
03/03/2023
9.46
 851,800 9.58 9.77 9.46 6,900 34,120 -0.3
02/03/2023
9.58
 569,200 9.73 9.81 9.54 14,100 32,500 -0.2
01/03/2023
9.73
 649,000 9.54 9.73 9.46 16,900 2,300 0.2
28/02/2023
9.54
 1,300,900 9.89 10.09 9.46 3,700 25,419 -0.3
27/02/2023
9.89
 897,200 10.25 10.25 9.85 4,933 100 0.1
24/02/2023
10.25
 2,235,100 9.73 10.28 9.77 1 1,401 -0.0
23/02/2023
9.73
 1,266,500 9.54 9.73 9.46 38,200 200 0.5
22/02/2023
9.54
 1,009,800 9.93 9.93 9.54 19,200 13,166 0.1
21/02/2023
9.93
 976,600 10.01 10.13 9.89 2,200 18,400 -0.2
20/02/2023
10.01
 1,097,000 9.54 10.01 9.54 23,800 20,200 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |