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

20.45
-0.95
(-4.44%)
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
(2026-02-23) 		-5.95 -21.10% 38,908,100 -6,255,200 -150.7
21.40
28.20
21.40
2 tháng
(2026-01-19) 		-6.05 -21.38% 68,251,900 -7,450,100 -182.6
21.40
29.10
21.40
3 tháng
(2025-12-18) 		-3.90 -14.91% 110,346,100 -13,391,500 -337.8
21.40
30.65
21.40
6 tháng
(2025-09-19) 		-13.55 -37.85% 185,843,400 -21,920,400 -554.2
21.40
38.20
21.40
12 tháng
(2025-03-24) 		-1.35 -5.73% 503,130,300 7,588,363 178.2
20.33
38.25
21.40
24 tháng
(2024-03-28) 		11.65 109.91% 1,239,992,000 30,540,973 639.1
10.60
38.25
21.40
36 tháng
(2023-04-03) 		12.12 119.71% 1,478,191,300 30,422,599 638.4
8.04
38.25
21.40
60 tháng
(2021-04-13) 		2.27 11.38% 2,272,819,600 29,399,936 629.4
6.79
38.25
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |