Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	22.65	307,900	22.60	22.75	22.55	23,900	29,700	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
16/04/2026	23.10	889,700	23	23.35	23	5,000	68,400	0
15/04/2026	22.90	1,264,800	23	23	22.80	1,000	28,300	0
14/04/2026	22.35	638,500	22.50	22.50	22.30	15,200	36,500	0
13/04/2026	22.25	557,200	22	22.30	22	24,000	23,000	0
10/04/2026	22.50	746,500	22.45	22.60	22.40	900	8,900	0
09/04/2026	22.35	630,900	22.30	22.40	22.25	8,800	9,700	0
08/04/2026	22.70	1,542,500	22.80	22.80	22.30	1,600	33,000	0
07/04/2026	21.40	544,000	21.60	21.65	21.35	31,100	73,800	0.0
06/04/2026	21.45	587,900	21.60	21.90	21.45	5,700	0	0.1
03/04/2026	21.60	1,040,800	22.10	22.50	21.60	1,102,100	2,250,400	-28.3
02/04/2026	22.10	992,000	22.40	22.50	22.10	199,300	31,700	4.5
01/04/2026	22.40	1,982,600	22	22.50	22	156,400	810,300	-16.4
31/03/2026	21.30	806,800	21.55	21.55	21.20	3,600	384,200	-8.1
30/03/2026	21.40	1,112,900	21.45	21.45	21.15	10,300	705,400	-15.0
27/03/2026	21.95	1,079,300	22.30	22.30	21.40	10,300	705,400	-15.0
26/03/2026	22.05	1,136,600	22.10	22.65	21.85	2,000	119,400	-2.6
25/03/2026	22.05	1,711,200	20.65	22.05	20.65	279,400	66,600	4.4
24/03/2026	20.65	1,232,900	19.95	20.65	19.85	300	387,700	-7.6
23/03/2026	19.30	1,526,000	20.30	20.30	19.30	300	387,700	-7.6
20/03/2026	20.30	2,613,200	20.70	21.20	20.30	1,025,200	1,813,400	-15.8
19/03/2026	20.85	1,878,300	21	21	20.20	10,000	1,490,500	-32.1
18/03/2026	21.40	2,316,000	22.05	22.20	21.40	20,500	563,300	-12.1
17/03/2026	22.25	1,237,700	22.80	22.80	22.25	900	613,500	-13.7
16/03/2026	22.05	1,450,800	22.80	22.80	22	400	508,000	-11.4
13/03/2026	22.55	1,873,700	22.75	22.75	22.50	400	508,000	-11.4
12/03/2026	22.90	2,027,400	23.45	23.50	22.90	2,000	719,600	-16.6
11/03/2026	23.35	3,166,400	23.20	23.35	22.80	1,443,800	871,700	13.3
10/03/2026	22.80	4,357,100	23.05	23.20	22.70	2,700	820,000	-18.5
09/03/2026	22.65	2,926,000	22.65	22.65	22.65	2,700	820,000	-18.5
06/03/2026	24.35	1,899,900	24.85	24.85	24.35	2,800	59,800	-1.4
05/03/2026	24.75	1,942,900	25.40	25.65	24.75	17,500	441,700	-10.7
04/03/2026	24.75	3,959,400	25.50	25.80	24.50	1,102,100	2,250,400	-28.3
03/03/2026	25.20	3,243,400	26.30	26.30	25.20	1,004,800	1,330,100	-8.5
02/03/2026	26.40	3,762,400	25.90	26.75	25.90	1,200	27,600	-0.7
27/02/2026	27.60	1,149,200	27.60	27.60	27.40	1,100	17,500	-0.5
26/02/2026	27.65	1,041,200	27.80	27.80	27.55	11,900	10,300	0.0
25/02/2026	27.80	1,226,800	28	28.10	27.70	300	5,000	-0.1
24/02/2026	27.65	1,776,100	28.05	28.05	27.65	24,900	365,700	-9.5
23/02/2026	28.20	1,867,700	28.55	28.55	28.05	27,200	533,000	-14.2
13/02/2026	27.50	1,400,900	27.10	27.50	27.10	200	288,900	-7.9
12/02/2026	27.05	598,100	26.95	27.15	26.80	300	3,600	-0.1
11/02/2026	26.70	760,700	26.35	26.70	26.25	18,800	7,600	0.3
10/02/2026	26.25	562,000	26.10	26.25	26.10	100	35,800	-0.9
09/02/2026	26.10	827,800	26.10	26.50	26	10,100	333,400	-8.4
06/02/2026	26.05	1,587,300	26.10	26.15	25.90	10,100	333,400	-8.4
05/02/2026	26.45	1,125,100	26.90	26.90	26.45	8,400	0	0.2
04/02/2026	26.80	1,219,700	27	27	26.75	199,300	31,700	4.5
03/02/2026	27	999,100	26.90	27	26.80	1,200	27,600	-0.7
02/02/2026	26.80	1,211,900	27.20	27.20	26.55	4,300	10,500	-0.2
30/01/2026	26.95	902,400	27.50	27.50	26.90	9,300	53,100	-1.2
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

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 (2026-03-31)	1.30	6.10%	16,893,600	-2,408,300	-48.2	21.30 23.10 22.60
2 tháng (2026-03-02)	-3.80	-14.39%	63,347,100	-12,678,500	-278.0	19.30 26.40 22.60
3 tháng (2026-01-30)	-4.35	-16.14%	81,603,100	-14,408,100	-325.0	19.30 28.20 22.60
6 tháng (2025-11-03)	-8.15	-26.50%	176,697,300	-29,972,900	-754.6	19.30 31.70 22.60
12 tháng (2025-05-05)	-3.01	-11.76%	443,769,100	-14,711,800	-421.8	19.30 38.25 22.60
24 tháng (2024-05-10)	6.60	41.27%	1,177,898,800	19,892,673	423.7	15.01 38.25 22.60
36 tháng (2023-05-16)	12.59	125.81%	1,475,935,200	23,072,267	486.1	8.04 38.25 22.60
60 tháng (2021-05-26)	6.08	36.83%	2,280,502,100	23,042,236	504.1	6.79 38.25 22.60

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

THỐNG KÊ GIAO DỊCH