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

26.40
-1.65
(-5.88%)
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
(2025-11-12) 		-1.65 -5.56% 19,653,400 -5,956,800 -171.3
26.40
30.25
26.40
2 tháng
(2025-10-13) 		-7.65 -21.43% 45,823,900 -11,357,300 -341.9
26.40
35.70
26.40
3 tháng
(2025-09-15) 		-8.25 -22.73% 84,938,900 1,018,400 125.1
26.40
38.25
26.40
6 tháng
(2025-06-16) 		-1.82 -6.09% 202,507,400 -2,909,500 40.1
26.40
38.25
26.40
12 tháng
(2024-12-17) 		6.73 31.58% 502,327,400 25,026,307 626.2
19.90
38.25
26.40
24 tháng
(2023-12-25) 		18.79 202.92% 1,171,669,200 45,203,467 1,016.8
9.26
38.25
26.40
36 tháng
(2022-12-28) 		16.90 151.54% 1,455,607,900 45,111,695 1,015.4
8.04
38.25
26.40
60 tháng
(2021-01-07) 		10.22 57.35% 2,246,970,900 44,687,536 1,019.7
6.79
38.25
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2025
31.50
 877,600 30.70 31.50 30.70 316,300 1,400 9.7
08/09/2025
30.80
 1,214,300 30.80 31 30.65 324,000 31,900 9.0
05/09/2025
30.95
 1,153,800 31 31.05 30.80 302,000 602,000 -9.2
04/09/2025
31.05
 1,094,400 31.05 31.10 30.75 101,800 319,900 -6.7
03/09/2025
31
 776,900 31 31 30.80 25,000 114,000 -2.8
29/08/2025
31
 1,010,400 31.25 31.25 30.80 24,100 402,700 -11.7
28/08/2025
31.30
 1,469,600 32.25 32.25 31 4,300 510,100 0
27/08/2025
30.90
 832,000 31 31 30.60 300 207,800 -6.4
26/08/2025
30.65
 535,000 30.30 30.90 30.30 1,100 200,000 -6.1
25/08/2025
30.40
 1,003,500 31.05 31.25 30.30 55,400 4,200 1.6
22/08/2025
30.85
 1,234,700 32 32 30.55 2,700 9,500 -0.2
21/08/2025
32.05
 1,386,000 33 33 32 94,300 49,800 1.4
20/08/2025
32.50
 3,283,600 33.70 33.70 31.85 20,900 30,300 -0.3
19/08/2025
31.70
 1,048,600 29.80 31.70 29.80 3,000 8,100 -0.2
18/08/2025
29.65
 2,876,700 30.40 30.40 29.60 51,500 1,373,800 -39.6
15/08/2025
30.50
 2,224,100 31.55 31.55 30.50 27,400 813,500 -24.3
14/08/2025
31.55
 1,472,400 31.80 31.80 31.50 3,000 300 0.1
13/08/2025
31.75
 1,995,200 32.30 32.30 31.70 91,400 56,100 1.1
12/08/2025
32.40
 1,403,600 32.65 32.65 32.35 8,600 18,900 -0.3
11/08/2025
32.65
 1,211,200 32.70 32.70 32.55 300 11,100 -0.4
08/08/2025
32.75
 1,706,600 32.75 32.90 32.60 125,500 3,000 4.0
07/08/2025
32.75
 1,297,600 32.90 33 32.70 16,400 19,200 -0.1
06/08/2025
32.85
 969,900 33 33 32.80 3,600 39,800 -1.2
05/08/2025
33
 1,708,800 32.90 33.50 32.90 346,100 20,500 10.8
04/08/2025
32.85
 905,400 32.80 32.90 32.80 260,900 32,400 7.5
01/08/2025
32.50
 973,100 32.95 32.95 32.50 218,900 25,500 6.3
31/07/2025
32.80
 1,626,700 33.50 33.60 32.55 172,600 54,300 3.9
30/07/2025
33.10
 1,668,500 32.50 33.10 32.05 15,300 35,000 -0.6
29/07/2025
32
 2,659,500 33.55 33.55 32 79,500 534,900 -14.9
28/07/2025
33.50
 2,443,700 34.10 34.10 33.10 228,500 712,000 -16.1
25/07/2025
33.55
 1,376,900 32.90 33.70 32.90 420,300 27,000 13.2
24/07/2025
33.20
 1,106,800 34.45 34.45 33.20 10,700 22,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |