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

20.80
-0.40
(-1.89%)
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)
14/09/2026
20.80
 566,300 21.45 21.45 20.60 900 194,300 0
11/09/2026
21.20
 886,300 21.40 21.70 21.20 55,900 423,428 0
10/09/2026
21.45
 1,369,100 21.90 22.15 21.40 30,800 970,232 0
09/09/2026
21.90
 1,370,400 22.20 22.45 21.85 1,000 861,386 0
08/09/2026
22.55
 150,000 22.50 22.70 22.50 0 10,308 0
07/09/2026
22.50
 682,300 22.50 23.15 22.25 12,000 5,300 0
04/09/2026
22.50
 497,600 22.60 22.70 22.50 9,700 16,100 0
03/09/2026
22.65
 449,300 22.55 22.75 22.55 10,200 21,258 0
28/08/2026
22.95
 384,700 23 23.15 22.85 1,100 2,210 0
27/08/2026
23
 300,500 23.30 23.30 22.85 12,500 17,100 0
26/08/2026
23.15
 609,600 23.10 23.50 22.90 10,300 107,801 0
25/08/2026
22.60
 544,100 22.90 22.95 22.60 1,000 106,400 0
24/08/2026
22.90
 564,000 23.85 23.85 22.80 7,100 152,922 0
21/08/2026
23.05
 430,700 22.65 23.15 22.65 0 108,600 0
20/08/2026
22.70
 355,100 22.95 23 22.70 0 134,300 0
19/08/2026
22.85
 519,800 22.80 23.50 22.50 197,600 76,500 0
18/08/2026
22.85
 454,000 22.80 23.20 22.80 0 94,384 0
17/08/2026
22.95
 442,400 23.30 23.30 22.80 9,000 7,891 0
14/08/2026
23.30
 769,300 23.90 23.90 23 2,300 133,500 0
13/08/2026
23.85
 1,175,500 23.70 24.50 23.70 141,500 162,762 0
12/08/2026
23.70
 463,100 23.60 23.90 23.60 100 93,212 0
11/08/2026
23.70
 694,300 23.50 24.15 23.50 25,800 68,921 0
10/08/2026
23.80
 489,100 23.90 24.25 23.65 100 98,500 0
07/08/2026
23.85
 721,900 23.80 24.20 23.80 9,900 92,300 0
06/08/2026
23.95
 1,062,800 24.95 24.95 23.90 100,500 158,700 0
05/08/2026
24.85
 2,428,000 24 25.10 24 1,614,900 17,300 0
04/08/2026
23.75
 2,163,400 23.45 24.25 23 769,910 250,500 0
03/08/2026
23
 1,660,100 22 23 21.70 818,400 11,500 0
31/07/2026
21.50
 922,200 21.90 22.35 21.50 26,000 398,300 0
30/07/2026
21.80
 805,000 21.35 21.90 21.35 65,200 157,596 0
29/07/2026
21.55
 593,200 21.80 21.80 21.35 2,000 142,081 0
28/07/2026
21.85
 498,400 21.25 21.85 21.25 38,300 102,600 0
27/07/2026
21.50
 690,000 21.85 22.50 21.50 112,272 13,444 0
24/07/2026
21.20
 1,189,300 21.60 21.70 21.05 156,000 236,079 0
23/07/2026
21.50
 959,500 21.30 22.35 21.30 246,001 50,800 0
22/07/2026
21.65
 1,368,300 22.50 22.80 21.50 192,500 60,421 0
21/07/2026
22.50
 763,600 22.40 23.20 22.10 217,100 110,200 0
20/07/2026
22.35
 2,135,700 23.20 23.50 22.15 33,900 188,024 0
17/07/2026
23.80
 412,300 24.30 24.30 23.80 360 50,763 0
16/07/2026
24.30
 1,230,800 24.20 24.70 23.60 162,900 14,643 0
15/07/2026
24.65
 1,363,400 24.70 25 24 608,500 34,700 0
14/07/2026
24.85
 1,982,400 24.60 25 23.90 657,700 13,704 0
13/07/2026
25.30
 1,637,500 26.10 26.10 25.25 300,500 8,800 0
10/07/2026
25.40
 1,003,800 25.50 25.50 24.95 462,900 1,300 0
09/07/2026
25.55
 2,195,100 26 26 25 802,400 90,600 0
08/07/2026
26.30
 2,304,500 25.85 26.50 25.40 749,600 8,300 0
07/07/2026
26.05
 2,182,000 25.35 26.10 25 1,071,400 15,700 0
06/07/2026
25.35
 2,352,300 25.45 25.70 25.30 345,500 5,400 0
03/07/2026
25.30
 3,216,800 23.85 25.30 23.85 716,500 13,200 0
02/07/2026
23.75
 886,500 24 24.05 23.70 300,900 4,600 0
01/07/2026
24
 1,114,500 23.40 24 23.25 397,400 46,600 0
30/06/2026
23.50
 945,300 23.55 23.70 23.35 350,500 23,800 0
29/06/2026
23.60
 927,300 22.60 23.60 22.60 230,000 32,600 0
26/06/2026
23
 414,000 23.20 23.20 22.75 800 0 0
25/06/2026
23.20
 1,267,300 22.70 23.50 22.70 2,000 2,100 0
24/06/2026
22.50
 342,300 22.75 22.75 22.45 300 600 0
23/06/2026
22.55
 743,600 22.90 23 22.55 3,500 4,100 0
22/06/2026
22.85
 1,109,200 23 23 22.55 352,700 400,400 0
19/06/2026
23.20
 1,031,000 23.35 23.35 22.95 296,700 109,700 0
18/06/2026
22.90
 2,274,200 23 24 22.90 702,700 801,400 0
17/06/2026
22.60
 2,000,000 24.20 24.50 22.60 61,100 853,900 0
16/06/2026
24.15
 4,220,600 24.15 24.15 23.85 840,100 723,100 0
15/06/2026
22.60
 1,217,200 22.60 22.60 22.60 200,000 10,300 0
12/06/2026
21.15
 187,400 21.30 21.30 21.15 4,300 37,900 0
11/06/2026
21
 286,600 21.05 21.05 21 800 9,000 0
10/06/2026
21.10
 177,500 21.15 21.20 21.10 8,100 7,800 0
09/06/2026
21.15
 251,900 21.20 21.25 21 25,200 0 0
08/06/2026
21.15
 290,000 21.05 21.20 21.05 9,600 12,100 0
05/06/2026
21.30
 165,100 21.30 21.30 21.20 800 3,000 0
04/06/2026
21.30
 103,800 21.40 21.40 21.25 1,300 0 0
03/06/2026
21.40
 295,300 21.15 21.45 21.10 202,600 3,400 0
02/06/2026
21.10
 332,300 21.15 21.30 21.10 4,300 0 0
01/06/2026
21.35
 191,900 21.60 21.60 21.30 1,100 7,300 0
29/05/2026
21.40
 211,000 21.50 21.50 21.35 400 6,500 0
28/05/2026
21.50
 318,200 21.80 21.80 21.50 1,300 11,100 0
27/05/2026
21.80
 350,300 22 22 21.70 10,000 400 0
26/05/2026
21.90
 613,900 21.35 21.90 21.30 315,400 60,700 0
25/05/2026
21.25
 334,600 21.30 21.30 21.25 300 5,100 0
22/05/2026
20.95
 800,700 21.15 21.40 20.90 7,100 107,400 0
21/05/2026
21.15
 390,100 21.55 21.55 21.15 100 123,300 0
20/05/2026
21.20
 390,800 21.30 21.60 21.15 7,400 29,000 0
19/05/2026
21.40
 668,300 21.70 21.85 21.40 1,200 8,200 0
18/05/2026
21.25
 643,000 21 21.25 20.95 4,300 13,400 0
15/05/2026
21.35
 563,100 21.40 21.50 21.25 400 15,200 0
14/05/2026
21.25
 513,700 21.30 21.70 21.25 300 263,200 0
13/05/2026
21.15
 1,102,500 21.60 21.60 21 1,300 522,200 0
12/05/2026
21.60
 434,800 21.60 21.75 21.60 13,900 14,200 0
11/05/2026
21.60
 1,260,600 22.35 22.35 21.60 2,400 521,800 0
08/05/2026
22.25
 696,800 22.70 22.70 22.25 5,500 315,200 0
07/05/2026
22.70
 832,100 22.60 22.80 22.60 51,700 14,800 0
06/05/2026
22.50
 519,500 22.40 22.60 22.40 14,000 13,000 0
05/05/2026
22.35
 347,100 22.65 22.65 22.35 200 14,900 0
04/05/2026
22.65
 519,300 22.90 22.90 22.60 3,100 12,300 0
29/04/2026
22.60
 401,500 22.50 22.80 22.40 10,000 44,200 0
28/04/2026
22.40
 403,500 22.65 22.75 22.40 44,600 23,500 0
24/04/2026
22.65
 307,900 22.60 22.75 22.55 23,900 29,700 0
23/04/2026
22.65
 665,000 22.80 23 22.60 30,000 48,000 0
22/04/2026
22.80
 619,600 22.30 23 22.30 100 47,000 0
21/04/2026
22.50
 590,000 22.70 22.75 22.50 7,300 40,000 0
20/04/2026
22.75
 714,900 22.90 22.90 22.75 2,200 54,100 0
17/04/2026
22.85
 659,100 23.25 23.25 22.85 27,200 57,800 0

Chính sách bảo mật | Điều khoản sử dụng |