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

31.60
0.55
(1.77%)
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
(2025-03-31) 		2.70 9.34% 78,222,900 14,621,508 436.4
25.80
32.80
31.60
2 tháng
(2025-03-03) 		3.80 13.67% 116,068,400 15,688,193 468.5
25.80
32.80
31.60
3 tháng
(2025-02-03) 		3.95 14.29% 150,771,500 17,446,599 517.2
25.80
32.80
31.60
6 tháng
(2024-11-01) 		9.10 40.44% 297,803,400 19,290,142 564.3
21.60
32.80
31.60
12 tháng
(2024-05-06) 		11.85 60% 762,540,600 37,120,373 896.6
19.05
36.35
31.60
24 tháng
(2023-05-11) 		19.20 154.84% 1,034,829,600 37,775,967 907.8
10.20
36.35
31.60
36 tháng
(2022-05-16) 		13.50 74.59% 1,359,738,600 34,787,436 852.4
8.61
36.35
31.60
60 tháng
(2020-05-26) 		9.97 46.09% 2,082,928,630 35,237,316 863.5
8.61
36.35
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
31.60
 1,952,200 31.05 31.95 31 655,600 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
06/03/2025
28.60
 1,774,700 28.30 29 28.20 14,000 32,500 -0.5
05/03/2025
28.20
 1,781,600 28.40 29 28.20 87,700 72,000 0.4
04/03/2025
28.40
 1,390,300 27.75 28.60 27.40 72,400 87,400 -0.4
03/03/2025
27.80
 1,247,700 27.95 28 27.65 800 185,600 -5.1
28/02/2025
27.85
 1,142,800 28 28.20 27.80 600 31,600 -0.9
27/02/2025
28
 1,222,000 28 28 27.70 15,700 3,800 0.3
26/02/2025
28
 1,046,100 29 29 27.90 2,000 5,400 -0.1
25/02/2025
28.15
 1,337,800 27.90 28.40 27.40 29,000 77,500 -1.4
24/02/2025
27.90
 1,706,400 28.20 28.30 27.60 936 35,300 -1.0
21/02/2025
28.20
 1,230,800 28.35 28.80 28.05 30,800 61,829 -0.9
20/02/2025
28.35
 2,031,100 28.95 29.15 28.20 16,800 465,300 -12.8
19/02/2025
28.95
 2,699,200 28.60 29.30 28.60 980,600 105,600 25.3
18/02/2025
28.60
 2,379,900 28.60 29.10 28 91,200 32,000 1.7
17/02/2025
28.50
 4,352,100 30 30.50 28.50 205,000 174,100 0.8
14/02/2025
29.15
 5,251,200 27.35 29.15 27.25 445,400 87,500 9.8
13/02/2025
27.25
 667,700 26.60 27.35 26.60 750,000 4,700 20.2
12/02/2025
27.35
 456,600 27.55 27.75 27.20 1,100 1,000 0.0
11/02/2025
27.55
 1,693,300 26.70 27.55 26.70 178,600 3,000 4.8
10/02/2025
26.65
 1,547,900 27.50 27.55 26.65 5,300 70,600 -1.8
07/02/2025
27.50
 995,700 27.50 27.90 27.40 172,800 6,500 4.6
06/02/2025
27.50
 1,135,100 27.40 27.60 27.15 3,700 44,041 -1.1
05/02/2025
27.45
 1,007,800 27.70 27.75 27.20 34,540 8,900 0.7
04/02/2025
27.70
 1,263,800 27.65 28.20 27.65 45,800 95,200 -1.4
03/02/2025
27.65
 1,535,800 26.80 28.70 26.80 85,500 23,100 1.7
24/01/2025
26.85
 1,734,000 27.10 27.25 26.65 105,000 1,500 2.8
23/01/2025
27.10
 917,200 27 28 27 8,700 7,000 0.0
22/01/2025
27
 1,429,000 26.40 27 26.25 41,800 182,800 -3.8
21/01/2025
26.35
 1,155,900 26.80 27 26 5,200 1,900 0.1
20/01/2025
26.80
 608,000 27.05 27.50 26.75 600 12,400 -0.3
17/01/2025
27.05
 996,300 26.45 27.20 26.45 45,800 10,400 1.0
16/01/2025
26.45
 647,100 26.30 26.45 26 4,300 1,000 0.1
15/01/2025
26.25
 1,321,400 25.30 26.30 25.30 5,300 2,505 0.1
14/01/2025
25.25
 1,739,100 26 26.25 25.15 900 13,000 -0.3
13/01/2025
26
 2,026,100 26.80 26.80 25.50 11,800 10,017 0.0
10/01/2025
26.80
 1,424,800 27.45 27.50 26.80 35,600 124 1.0
09/01/2025
27.50
 803,400 27.60 27.85 27.50 176,900 95,300 2.3
08/01/2025
27.80
 680,100 27.50 27.90 27 42,900 1,970 1.1
07/01/2025
27.25
 1,981,300 27.90 29.10 27.10 102,600 700 2.8
06/01/2025
27.20
 2,440,800 26.80 28.45 26.80 302,700 55,500 6.9
03/01/2025
28.40
 1,807,700 29.20 29.20 28.25 6,121 93,600 -2.5
02/01/2025
29.20
 2,545,100 28.90 29.70 28.90 21,500 121,700 -3.0
31/12/2024
28.65
 1,399,700 28.50 28.65 28 0 43,400 -1.2
30/12/2024
28.50
 1,278,100 30 30 28.50 5,400 53,100 -1.4
27/12/2024
29
 1,753,000 29.50 29.50 28.40 130,000 41,800 2.6
26/12/2024
29
 2,531,500 28.65 29.20 28.45 304,100 258,050 1.3
25/12/2024
28.65
 5,604,900 30 30.15 28.50 1,000 217,800 -6.3
24/12/2024
29.80
 2,592,400 30.35 30.50 29.60 7,300 66,750 -1.8
23/12/2024
30.45
 4,290,700 29.30 31.35 29.30 1,000 305,100 -9.3
20/12/2024
29.30
 6,492,000 27.70 29.30 27.50 359,900 122,500 6.6
19/12/2024
27.40
 1,941,700 27.35 27.50 27.05 200 82,000 -2.2
18/12/2024
27.40
 1,771,100 27.10 27.50 26.70 180,000 91,951 2.4
17/12/2024
27.05
 1,264,800 27.35 27.60 27 0 89,646 -2.5
16/12/2024
27.35
 2,057,500 26.50 27.45 26.50 208,200 27,900 4.9
13/12/2024
26.50
 1,307,300 26.80 27 26.45 100 64,900 -1.7
12/12/2024
26.80
 2,021,500 27.30 27.50 26.65 93,500 169,268 -2.1
11/12/2024
27.30
 2,241,700 27.90 28 27.15 349,900 234,300 3.2
10/12/2024
27.70
 2,758,700 27.20 28.15 27.20 85,200 14,400 2.0
09/12/2024
27.20
 2,253,400 26.20 27.30 26.20 14,400 189,200 -4.7
06/12/2024
26.20
 2,144,200 26.15 26.50 25.70 257,600 6,081 6.5
05/12/2024
26.15
 4,744,600 27.45 27.70 26.15 185,500 149,600 0.9
04/12/2024
27
 2,878,600 27.55 27.65 26.50 283,900 4,900 7.6
03/12/2024
27.55
 3,093,000 28.05 28.45 27.55 214,500 154,000 1.7
02/12/2024
28.05
 2,976,500 28.70 28.90 27.80 316,400 43,000 7.7

Chính sách bảo mật | Điều khoản sử dụng |