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

33
-0.10
(-0.30%)
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
(2025-06-30) 		-5.90 -15.57% 46,838,900 -432,200 16.0
31.60
38.90
33.10
2 tháng
(2025-06-02) 		-5.95 -15.68% 99,820,800 -4,324,700 -128.9
31.60
40.30
33.10
3 tháng
(2025-05-05) 		-0.50 -1.54% 163,746,000 7,813,700 3.1
31.60
40.30
33.10
6 tháng
(2025-02-03) 		4.35 15.73% 314,517,500 25,260,299 520.3
25.80
40.30
33.10
12 tháng
(2024-08-05) 		11.45 55.72% 580,012,700 37,326,842 788.5
19.05
40.30
33.10
24 tháng
(2023-08-10) 		18.45 136.16% 1,090,901,600 44,943,567 901.8
10.20
40.30
33.10
36 tháng
(2022-08-15) 		14.35 81.30% 1,440,153,000 45,448,066 904.3
8.61
40.30
33.10
60 tháng
(2020-08-25) 		12.39 63.15% 2,192,730,300 45,026,766 916.0
8.61
40.30
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2025
33
 1,129,600 33.50 33.60 32.55 40,000 37,900 0
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
31.60
 761,100 31.60 31.60 31.60 0 1,500 -0.0
18/07/2025
37.50
 3,203,400 37.85 37.90 37.40 11,400 225,000 -8.0
17/07/2025
37.45
 2,772,300 37.80 37.80 37.45 38,900 239,600 -7.6
16/07/2025
37.70
 1,291,000 38 38 37.70 32,100 141,300 -4.1
15/07/2025
37.60
 2,380,500 37.60 38 37.55 177,000 425,800 -9.4
14/07/2025
37.30
 1,221,400 37.35 37.45 37.25 2,100 127,400 -4.7
11/07/2025
37.20
 3,140,500 37.80 37.80 37.20 3,500 309,600 0
10/07/2025
37.80
 1,966,000 38.10 38.20 37.80 2,500 192,400 0
09/07/2025
38.10
 2,308,600 38 38.30 38 5,800 230,400 0
08/07/2025
38
 2,525,700 38.35 38.35 37.90 280,000 251,100 1.1
07/07/2025
38
 1,813,000 38.40 38.50 38 1,600 136,600 -5.1
04/07/2025
38.40
 1,569,000 38.50 38.80 38.30 94,400 150,200 -2.1
03/07/2025
38.35
 1,350,300 38.50 38.85 38.30 35,000 1,400 1.3
02/07/2025
38.60
 1,347,100 39.15 39.30 38.50 82,800 78,600 0.1
01/07/2025
38.90
 3,204,000 38.15 38.90 38.10 1,831,700 5,600 70.3
30/06/2025
37.90
 1,475,200 37.70 38.15 37.30 302,400 1,500 11.4
27/06/2025
37.75
 1,450,400 37.85 37.90 37.40 2,100 74,700 -2.7
26/06/2025
37.80
 1,215,600 37.75 38.30 37.50 133,600 70,900 2.3
25/06/2025
37.40
 2,046,600 37.90 37.90 37.40 19,700 554,500 -20.1
24/06/2025
37.90
 2,633,100 38.70 38.70 37.55 554,800 694,400 -5.2
23/06/2025
36.50
 3,406,100 37.40 37.40 36.10 91,600 792,400 -25.6
20/06/2025
37.60
 1,581,400 37.80 37.80 37.60 120,800 229,900 -4.1
19/06/2025
38
 2,030,000 38.55 38.55 37.60 29,200 366,700 -12.8
18/06/2025
38.55
 1,599,700 38.90 39.50 38.55 831,300 86,800 29.2
17/06/2025
38.95
 3,400,700 38.10 39 38.10 1,038,600 1,139,400 -3.9
16/06/2025
37.90
 3,672,200 38.40 38.40 37.30 194,600 1,326,800 -42.5
13/06/2025
38.10
 5,935,000 39.50 39.80 38 702,100 1,017,600 -12.0
12/06/2025
40.30
 2,972,800 39.50 40.40 39.50 426,200 169,000 10.4
11/06/2025
39.30
 2,700,000 39 39.30 38.60 160,900 418,600 -9.9
10/06/2025
38.70
 1,887,700 38.55 39.35 38.55 146,700 469,900 -12.6
09/06/2025
38.55
 2,827,300 38.60 39.40 38.20 76,400 121,200 -1.7
06/06/2025
38.30
 1,113,100 38.60 38.70 38.20 55,100 64,200 -0.3
05/06/2025
38.65
 2,724,600 38.80 39.30 38.65 106,100 116,700 -0.4
04/06/2025
38.80
 1,868,600 38.85 38.90 38.10 119,800 702,800 -22.3
03/06/2025
39
 4,652,800 38.50 39.35 37.10 576,600 732,900 -5.5
02/06/2025
37.95
 3,264,200 37.95 38.15 37.70 375,700 505,000 -4.9
30/05/2025
37.65
 3,220,000 38.95 38.95 37.65 394,000 1,096,300 -26.9
29/05/2025
39
 3,253,000 39.60 39.60 38.35 683,000 569,900 4.3
28/05/2025
39.55
 3,214,000 40.50 40.95 39.55 757,200 545,800 8.8
27/05/2025
40.15
 3,441,800 38.60 40.40 38.55 935,000 84,700 34.1
26/05/2025
38.55
 1,726,800 38.85 39 38 176,000 20,200 6.0
23/05/2025
38.50
 2,386,800 38.60 39.15 37.50 439,200 114,600 12.3
22/05/2025
38.65
 5,198,500 36.85 39 36.85 1,820,300 54,000 0
21/05/2025
36.45
 7,054,300 34.15 36.45 34.15 2,099,900 85,700 71.4
20/05/2025
34.10
 1,872,700 34.30 34.30 34.05 693,000 49,400 22.0
19/05/2025
34
 3,099,900 33.50 34.40 33.15 1,313,100 31,600 0
16/05/2025
34
 2,539,300 34.60 34.60 34 432,400 22,600 0
15/05/2025
34.55
 2,119,200 34.90 34.90 34.40 552,200 27,800 0
14/05/2025
34.45
 2,384,100 35.30 35.30 34.40 438,700 320,100 0
13/05/2025
34.85
 2,207,500 34.60 34.95 34.20 974,800 72,100 0
12/05/2025
34.60
 1,697,900 35 35 34.05 0 45,900 0
09/05/2025
34.60
 3,015,000 34.60 34.60 33.50 906,900 586,700 0
08/05/2025
34.70
 2,795,500 35 35.35 34.25 320,500 88,200 0
07/05/2025
34.95
 5,989,300 33.65 35 33.65 1,990,200 15,900 0
06/05/2025
33.55
 4,382,300 32.90 33.90 32.70 1,065,700 17,700 0
05/05/2025
32.50
 2,327,300 33.40 33.40 32.25 40,900 45,400 0
29/04/2025
31.60
 1,952,200 31.05 31.95 31 630,600 17,433 19.3
28/04/2025
31.05
 2,014,200 30.80 32.20 30.75 140,300 154,900 -0.4
25/04/2025
30.75
 2,105,200 31.25 31.50 30.55 33,700 547,300 -16.0
24/04/2025
31.25
 1,416,500 31.40 32 31 6,400 96,000 -2.8
23/04/2025
31.40
 1,714,600 31.90 34 31.40 9,700 76,200 -2.1
22/04/2025
31.90
 7,298,000 30.50 32.20 28.45 2,992,830 293,430 82.6
21/04/2025
30.50
 3,319,300 30.85 31.60 28.85 1,261,700 967,900 9.1
18/04/2025
31
 5,480,500 32.75 33.85 31 1,009,700 1,020,850 -0.7
17/04/2025
32.80
 4,824,400 30.70 32.80 30.55 1,796,000 448,400 42.6
16/04/2025
30.80
 4,992,900 31.80 31.85 30.50 1,465,600 154,000 41.1
15/04/2025
31.90
 4,807,800 31.30 32.25 30.50 1,656,900 47,700 51.3
14/04/2025
31.25
 10,159,800 29.30 31.25 28.80 2,311,200 181,800 64.9
11/04/2025
29.25
 4,303,100 28 29.35 27.65 1,143,450 138,525 28.9
10/04/2025
27.60
 91,100 27.60 27.60 27.60 0 0 0
09/04/2025
25.80
 3,895,400 25.45 26.85 24.60 1,595,100 386,800 31.8
08/04/2025
26.45
 3,666,100 28.50 28.50 26.45 1,047,100 329,739 18.9
04/04/2025
28.40
 6,379,100 26 28.95 25.95 1,982,505 199,100 49.4
03/04/2025
27.90
 857,000 29 29 27.90 900 0 0.0
02/04/2025
29.95
 4,239,100 29.35 30.75 29 838,600 6,900 25.0
01/04/2025
29.35
 2,207,300 28.90 29.90 28.90 96,800 54,400 1.2
31/03/2025
28.90
 2,499,300 28.80 28.90 28 35,000 311,200 -7.9
28/03/2025
28.80
 1,596,300 29 29 28.50 1,800 306,300 -8.7
27/03/2025
28.85
 1,659,500 29.20 29.60 28.85 182,000 316,440 -3.9
26/03/2025
29.20
 2,121,500 29.40 29.40 28.60 56,800 99,905 -1.3
25/03/2025
29.40
 1,839,400 29.95 30 29.30 0 0 0
24/03/2025
29.95
 5,421,600 28.80 30.60 28.80 907,600 36,300 25.9
21/03/2025
28.80
 1,998,900 28.40 29.15 28.40 0 0 0
20/03/2025
28.45
 668,400 28.30 28.65 28.05 0 119,360 -3.4
19/03/2025
28.40
 865,400 28.40 28.40 27.95 4,800 3,400 0.0
18/03/2025
28.40
 1,115,600 28.90 29 28.30 27,400 410 0.8
17/03/2025
28.90
 2,769,400 27.85 29.40 27.80 1,251,800 50,500 34.5
14/03/2025
27.85
 2,272,700 28 28.50 27.65 19,700 473,100 -12.7
13/03/2025
28.40
 1,577,600 28.90 29 28.35 1,100 15,400 -0.4
12/03/2025
28.90
 1,293,800 29.25 29.60 28.75 1,000 37,400 -1.1
11/03/2025
29.25
 4,188,100 28.40 29.70 28 570,600 158,600 11.8
10/03/2025
28.40
 1,263,200 28.35 29 28.25 6,000 98,400 -2.6
07/03/2025
28.35
 999,800 28.60 28.70 28.30 6,000 51,800 -1.3

Chính sách bảo mật | Điều khoản sử dụng |