Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	28.65	670,400	29.45	29.45	28.65	2,300	407,200	0
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
23/07/2025	34	3,057,300	33.40	34.95	33.40	167,300	535,800	-12.7
22/07/2025	33.10	3,865,600	33.70	33.70	32.50	540,600	429,700	3.8
21/07/2025: Quyền mua cổ phiếu: 100/40.6431705 Giá: 10 (Volume + 40.64%, Ratio=0.41)
21/07/2025	31.60	761,100	31.60	31.60	31.60	0	1,500	-0.0
18/07/2025	29.55	3,203,400	29.83	29.87	29.47	11,400	225,000	-8.0
17/07/2025	29.51	2,772,300	29.79	29.79	29.51	38,900	239,600	-7.6
16/07/2025	29.71	1,291,000	29.95	29.95	29.71	32,100	141,300	-4.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.85	-6.04%	22,565,200	-5,082,500	-147.2	28.05 31.70 29.45
2 tháng (2025-10-06)	-6.20	-17.71%	44,688,700	-9,408,200	-286.6	28.05 36.20 29.45
3 tháng (2025-09-05)	-2.15	-6.95%	91,570,200	4,537,400	230.7	28.05 38.25 29.45
6 tháng (2025-06-09)	-1.58	-5.20%	213,482,200	-1,584,400	71.2	28.05 38.25 29.45
12 tháng (2024-12-09)	7.36	34.36%	509,619,500	27,086,739	684.8	19.90 38.25 29.45
24 tháng (2023-12-15)	20.21	235.27%	1,167,870,100	47,123,967	1,072.9	8.43 38.25 29.45
36 tháng (2022-12-20)	17.06	145.27%	1,464,155,400	47,434,410	1,076.7	8.04 38.25 29.45
60 tháng (2020-12-30)	11.13	62.99%	2,247,897,650	46,665,396	1,075.9	6.79 38.25 29.45

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

THỐNG KÊ GIAO DỊCH