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

27.20
0.95
(3.62%)
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)
29/01/2026
27.20
 1,341,400 26.30 27.45 26.30 301,000 53,200 6.7
28/01/2026
26.25
 1,601,800 25.50 27.50 25.50 11,500 69,400 -1.5
27/01/2026
25.75
 2,448,600 26.40 26.40 25.75 44,700 301,300 -6.7
26/01/2026
26.60
 1,921,400 27.50 27.50 26.60 16,800 600 0.4
23/01/2026
27.65
 2,990,000 28.50 28.50 27.65 21,800 39,400 -0.5
22/01/2026
28.45
 1,045,600 28.70 28.85 28.45 1,700 79,200 -2.2
21/01/2026
28.35
 1,655,300 28.70 28.75 28.25 204,000 107,900 2.7
20/01/2026
29.10
 2,284,300 29.25 29.40 28.65 400 173,900 -5.1
19/01/2026
28.30
 2,860,400 29.50 29.50 28.25 12,400 120,800 -3.1
16/01/2026
29.50
 3,203,700 30.75 30.75 29.50 20,700 395,800 -11.2
15/01/2026
30.65
 4,912,900 31.40 31.40 30.30 534,800 566,700 -1.0
14/01/2026
29.65
 4,412,700 27.95 29.65 27.60 72,100 174,500 -2.9
13/01/2026
27.75
 2,303,300 28.30 28.30 27.70 40,100 327,200 -8.0
12/01/2026
27.80
 3,074,900 27.75 28.40 27.75 1,400 138,500 -3.9
09/01/2026
26.85
 1,654,500 26.95 26.95 26.60 107,600 72,100 1.0
08/01/2026
26.55
 3,598,600 27 27.50 26.55 120,800 230,100 -2.9
07/01/2026
26
 2,172,500 24.70 26 24.70 280,700 45,000 6.0
06/01/2026
24.60
 1,826,900 25 25.50 24.50 60,500 627,400 -14.0
05/01/2026
24.90
 1,729,800 25 25.90 24.90 254,700 234,000 0.6
31/12/2025
24.90
 1,715,000 25.20 25.70 24.90 156,400 810,300 -16.4
30/12/2025
25.30
 1,338,400 25.75 25.80 25.30 2,600 799,700 -20.2
29/12/2025
25.75
 1,054,500 25.95 26.05 25.70 247,700 639,300 -10.1
26/12/2025
25.90
 938,700 25.90 25.90 25.45 101,100 105,100 -0.1
25/12/2025
25.70
 1,588,400 26.15 26.40 25.70 7,900 205,300 -5.1
24/12/2025
26.15
 849,300 26.30 26.55 26.10 126,200 382,300 -6.7
23/12/2025
26.20
 830,300 26.90 26.90 26.20 45,000 244,700 -5.3
22/12/2025
26.70
 1,218,700 26.15 26.95 26.10 172,400 307,900 -3.6
19/12/2025
25.70
 2,623,000 26.50 26.50 25.70 601,900 2,073,000 -37.8
18/12/2025
26.15
 1,048,100 26.40 26.65 26.10 209,100 726,200 -13.5
17/12/2025
26.40
 1,716,000 27.20 27.20 26.30 145,800 1,237,900 -28.9
16/12/2025
27.20
 851,300 27 27.30 26.45 76,600 19,300 1.5
15/12/2025
26.90
 1,133,000 26.45 27.45 26.40 528,600 594,300 -1.8
12/12/2025
26.40
 1,844,000 27.95 27.95 26.40 8,000 595,000 -15.9
11/12/2025
28.05
 836,300 28.40 28.40 28.05 12,300 538,300 -14.8
10/12/2025
28.30
 387,800 28.30 28.40 28.30 100 96,400 -2.7
09/12/2025
28.30
 841,500 28.40 28.50 28.15 3,600 121,800 -3.4
08/12/2025
28.45
 1,323,100 28.85 28.85 28.15 700 614,000 -17.4
05/12/2025
28.85
 1,024,700 29.45 29.45 28.65 3,300 563,300 -16.1
04/12/2025
29.45
 934,600 28.80 29.45 28.60 228,200 323,500 -2.7
03/12/2025
28.80
 882,400 28.30 29 28.20 89,100 28,900 1.7
02/12/2025
28.15
 1,688,800 28 29 27.95 188,200 1,028,700 -23.6
01/12/2025
28.05
 1,651,800 28.95 28.95 28.05 14,300 846,100 -23.4
28/11/2025
28.90
 549,700 29.40 29.40 28.90 2,100 23,600 -0.6
27/11/2025
29.25
 587,700 29.35 29.60 29.25 300 220,600 -6.5
26/11/2025
29.25
 360,300 29 29.60 29 1,000 8,600 -0.2
25/11/2025
29
 952,100 29.65 29.90 29 20,700 141,000 -3.5
24/11/2025
29.70
 541,200 29.55 30 29.55 107,900 122,500 -0.4
21/11/2025
29.55
 637,400 29.90 29.90 29.55 700 159,400 -4.7
20/11/2025
29.95
 644,500 29.90 30.25 29.90 200 25,100 -0.7
19/11/2025
29.90
 781,100 30.40 30.40 29.85 2,000 135,500 -4.0
18/11/2025
30.25
 1,661,200 29.60 30.45 29.60 2,600 368,500 -11.0
17/11/2025
29.50
 537,200 29.20 29.65 29.20 7,000 136,400 -3.8
14/11/2025
29.20
 1,075,700 29.50 29.50 29.15 7,200 700,500 -20.3
13/11/2025
29.30
 862,100 29.50 29.50 29.20 24,700 478,900 -13.3
12/11/2025
29.70
 892,200 29.70 29.75 29 8,800 200 0.3
11/11/2025
28.50
 2,330,800 29.50 29.70 28.50 13,000 1,002,400 -28.4
10/11/2025
29.80
 1,096,800 30.40 30.40 29.60 42,700 48,400 -0.2
07/11/2025
30.40
 2,267,800 30.60 30.60 30.40 2,800 40,600 -1.1
06/11/2025
31.30
 566,000 32 32 31.30 2,200 29,600 -0.9
05/11/2025
31.70
 1,016,500 30.65 32.20 30.50 1,400 70,100 -2.1
04/11/2025
30.65
 981,900 30.55 30.65 30.10 11,100 16,900 -0.2
03/11/2025
30.75
 1,393,700 31.90 32 30.75 16,500 529,400 -16.0
31/10/2025
31.60
 2,582,100 33 33 31.50 8,600 1,612,500 -50.9
30/10/2025
33
 580,900 32.90 33.45 32.50 60,000 3,300 1.9
29/10/2025
32.50
 1,262,700 33.45 33.45 32.50 5,800 712,300 -23.1
28/10/2025
33.10
 1,411,500 33 33.10 32.05 365,500 512,200 -4.8
27/10/2025
33
 981,200 33.70 34.20 33 4,800 512,600 -16.8
24/10/2025
33.10
 1,213,700 34 34.60 33.05 71,100 705,000 -21.2
23/10/2025
33.75
 1,573,600 34.45 34.45 33.60 429,000 728,800 -10.2
22/10/2025
34.45
 691,500 35 35 34 37,200 207,100 -5.8
21/10/2025
34.50
 1,271,700 34 34.50 33.50 91,100 0 3.1
20/10/2025
32.60
 1,402,300 35 36.25 32.60 21,000 40,600 -0.7
17/10/2025
35
 588,100 35.60 35.60 35 11,600 30,500 -0.7
16/10/2025
35.60
 559,200 35.70 35.75 35.50 15,800 4,700 0.4
15/10/2025
35.10
 727,200 35.65 35.70 35 55,000 3,700 1.8
14/10/2025
35.20
 1,016,200 35.80 35.95 35.20 140,300 26,900 4.0
13/10/2025
35.70
 655,100 35.40 36 35.40 39,900 9,300 1.1
10/10/2025
36.20
 1,039,900 34.80 36.20 34.80 370,800 1,200 13.0
09/10/2025
34.70
 1,056,500 35 35.20 34.45 0 0 0
08/10/2025
34.90
 523,500 34.95 34.95 34.70 100 15,900 -0.6
07/10/2025
34.30
 969,900 35.05 35.05 34.20 6,500 434,800 -14.7
06/10/2025
35
 623,000 34.20 35 34.20 26,500 12,000 0.5
03/10/2025
34.15
 1,022,900 34.50 34.65 34.15 13,200 47,500 -1.2
02/10/2025
34.90
 1,078,500 35 35 34.90 320,500 131,800 6.6
01/10/2025
34.95
 1,023,700 35 35.10 34.95 317,900 399,500 -2.9
30/09/2025
35
 1,312,500 34.20 35.30 34.20 131,600 54,500 2.7
29/09/2025
35
 1,355,400 36.70 36.80 35 305,000 298,200 0.2
26/09/2025
36.50
 903,300 37.05 37.05 36.50 95,200 43,400 1.9
25/09/2025
37.40
 607,000 37.45 37.95 37.40 5,500 37,700 -1.2
24/09/2025
38.20
 1,949,700 37.90 38.20 36.60 1,026,400 492,800 20.9
23/09/2025
38
 1,579,000 38.30 38.30 36.60 907,900 23,100 33.6
22/09/2025
37.50
 3,500,600 36 37.50 36 2,412,300 504,500 70.7
19/09/2025
35.80
 5,583,700 38.05 38.05 35.80 4,062,300 2,988,900 41.0
18/09/2025
37.90
 2,453,800 37.80 38 37.45 1,350,500 12,200 50.5
17/09/2025
37.45
 2,045,600 38.20 38.20 37 634,000 44,200 22.1
16/09/2025
38.25
 6,827,400 38 38.45 37.50 5,151,800 129,900 191.3
15/09/2025
36.30
 3,659,100 35 36.30 35 935,000 25,200 32.5
12/09/2025
33.95
 4,132,500 33.20 33.95 32.80 117,200 62,800 1.9
11/09/2025
32.90
 2,859,400 32.05 32.95 31.80 1,300,000 370,600 30.1
10/09/2025
32
 1,741,700 32 32.40 31.50 513,600 294,500 7.0

Chính sách bảo mật | Điều khoản sử dụng |