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

21
0.75
(3.70%)
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
(2026-09-08) 		-2.45 -10.86% 17,024,200 -5,313,951 -120.1
20
22.55
21
2 tháng
(2026-08-10) 		-3.70 -15.55% 26,849,600 -6,280,951 -142.6
20
23.85
21
3 tháng
(2026-07-10) 		-5.30 -20.87% 52,441,200 -1,798,051 -32.4
20
25.40
21
6 tháng
(2026-04-13) 		-2.15 -9.66% 104,688,800 715,649 38.2
20
26.30
21
12 tháng
(2025-10-13) 		-15.60 -43.70% 292,500,900 -30,075,051 -781.1
19.30
35.70
21
24 tháng
(2024-10-18) 		3.79 23.21% 854,717,700 15,019,800 530.2
16
38.25
21
36 tháng
(2023-10-24) 		11.27 127.72% 1,427,649,200 31,618,412 831.3
8.04
38.25
21
60 tháng
(2021-11-03) 		2.01 11.13% 2,264,430,200 31,713,681 844.4
6.79
38.25
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
10.32
 1,071,300 10.21 10.52 10.21 5,000 18,800 -0.2
21/03/2023
10.17
 913,700 10.09 10.17 9.93 65,900 16,300 0.0
20/03/2023
10.01
 1,318,100 10.32 10.32 9.97 3,600 52,800 -0.6
17/03/2023
10.32
 789,700 10.40 10.52 10.25 22,800 100 0.3
16/03/2023
10.32
 1,017,000 10.60 10.60 10.28 10,200 28 0.1
15/03/2023
10.64
 1,777,500 10.56 10.76 10.36 43,300 293 0.6
14/03/2023
10.36
 1,610,800 10.28 10.56 10.01 3,500 9,970 -0.1
13/03/2023
10.25
 2,432,200 10.80 10.88 10.25 13,800 69,700 -0.7
10/03/2023
10.99
 5,235,100 11.19 11.19 10.80 1,616 60,800 -0.8
09/03/2023
10.48
 1,132,300 10.48 10.48 10.48 0 8,500 -0.1
08/03/2023
9.81
 575,400 9.69 9.81 9.58 14,610 16,300 0.0
07/03/2023
9.77
 511,800 9.85 9.85 9.69 400 28,600 -0.3
06/03/2023
9.85
 935,800 9.61 9.85 9.58 900 8,200 -0.1
03/03/2023
9.46
 851,800 9.77 9.77 9.46 6,900 34,120 -0.3
02/03/2023
9.58
 569,200 9.81 9.81 9.54 14,100 32,500 -0.2
01/03/2023
9.73
 649,000 9.58 9.73 9.46 16,900 2,300 0.2
28/02/2023
9.54
 1,300,900 10.09 10.09 9.46 3,700 25,419 -0.3
27/02/2023
9.89
 897,200 10.21 10.21 9.85 4,933 100 0.1
24/02/2023
10.25
 2,235,100 9.85 10.28 9.77 1 1,401 0.0
23/02/2023
9.73
 1,266,500 9.54 9.73 9.46 38,200 200 0.5
22/02/2023
9.54
 1,009,800 9.77 9.93 9.54 19,200 13,166 0.1
21/02/2023
9.93
 976,600 10.13 10.13 9.89 2,200 18,400 -0.2
20/02/2023
10.01
 1,097,000 9.54 10.01 9.54 23,800 20,200 0.0
17/02/2023
9.54
 659,900 9.54 9.65 9.46 2,100 28,200 -0.3
16/02/2023
9.54
 577,100 9.46 9.61 9.46 1,200 12,225 -0.1
15/02/2023
9.46
 840,800 9.38 9.58 9.34 18,500 0 0.2
14/02/2023
9.30
 494,300 9.14 9.34 9.14 51,900 11,202 0.5
13/02/2023
9.18
 1,183,700 9.54 9.58 9.10 36,000 14,500 0.3
10/02/2023
9.54
 961,100 9.85 9.85 9.46 6,500 96,100 -1.1
09/02/2023
9.85
 427,400 9.85 10.09 9.85 3,500 11,800 -0.1
08/02/2023
9.93
 772,800 10.01 10.09 9.69 5,200 8,900 0.0
07/02/2023
9.97
 1,705,900 9.69 10.13 9.61 113,101 10,000 1.3
06/02/2023
9.58
 1,435,300 9.54 9.73 9.42 14,900 35,100 -0.2
03/02/2023
9.77
 3,603,100 10.01 10.17 9.77 17,510 106,800 -1.1
02/02/2023
10.32
 2,554,300 10.64 10.84 10.25 13,300 9,384 0.1
01/02/2023
10.60
 1,940,000 11.11 11.23 10.52 2,849 46,500 -0.6
31/01/2023
11.11
 1,819,400 10.91 11.27 10.76 12,500 14,100 0.0
30/01/2023
10.91
 2,940,000 11.15 11.23 10.72 5,650 27,600 -0.3
27/01/2023
11.23
 3,626,300 11.58 11.58 11.19 5,010 108,800 -1.5
19/01/2023
11.62
 1,546,000 11.51 11.82 11.47 3,300 14,900 -0.2
18/01/2023
11.47
 1,693,400 11.43 11.55 11.27 102,400 10,900 1.3
17/01/2023
11.43
 1,877,600 11.39 11.43 11.19 28,900 6,000 0.3
16/01/2023
11.23
 2,039,900 11.51 11.58 11.15 24,870 17,400 0.1
13/01/2023
11.51
 1,754,100 11.86 11.94 11.47 47,300 103,900 -0.8
12/01/2023
11.74
 1,456,500 11.78 11.86 11.51 9,400 126,520 -1.7
11/01/2023
11.78
 3,720,600 11.55 11.98 11.47 23,300 41,600 -0.3
10/01/2023
11.47
 1,271,300 11.74 11.74 11.39 11,500 81,656 -1.0
09/01/2023
11.74
 3,636,700 11.39 11.90 11.39 172,100 9,320 2.4
06/01/2023
11.15
 1,814,400 11.27 11.51 11.11 71,170 38,010 0.5
05/01/2023
11.31
 1,593,500 11.19 11.43 10.99 139,700 45,700 1.3
04/01/2023
11.19
 1,638,100 11.43 11.58 11.11 13,000 95,100 -1.2
03/01/2023
11.43
 1,962,800 10.95 11.43 10.95 47,300 17,000 0.4
30/12/2022
10.95
 965,800 10.99 11.23 10.91 43,200 5,000 0.5
29/12/2022
10.91
 1,426,000 11.19 11.31 10.88 10,300 14,400 -0.1
28/12/2022
11.15
 2,629,800 11.11 11.35 11.03 4,700 129,810 -1.8
27/12/2022
10.64
 1,847,200 9.93 10.64 9.93 123,800 1,185 1.7
26/12/2022
9.97
 1,944,400 10.68 10.72 9.97 70,600 18,400 0.7
23/12/2022
10.68
 1,041,000 10.56 10.95 10.28 95,900 5,800 1.2
22/12/2022
10.60
 3,624,600 11.23 11.47 10.48 64,100 57,000 0.1
21/12/2022
11.23
 1,480,000 12.14 12.14 11.11 11,100 9,700 0.0
20/12/2022
11.74
 3,958,300 11.19 11.82 10.84 142,400 102,200 0.6
19/12/2022
11.19
 4,642,600 12.18 12.49 11.19 66,500 179,374 -1.6
16/12/2022
11.90
 5,134,700 11.55 11.98 11.27 139,680 123,800 0.2
15/12/2022
11.23
 4,025,400 10.52 11.23 10.52 36,000 8,256 0.4
14/12/2022
10.52
 1,965,700 10.72 10.72 10.32 8,300 60,600 -0.7
13/12/2022
10.17
 5,427,900 10.56 10.56 9.85 53,700 186,100 -1.7
12/12/2022
9.89
 865,400 9.89 9.89 9.89 90 5,300 -0.1
09/12/2022
9.26
 1,538,900 8.67 9.26 8.67 5,000 10,600 -0.1
08/12/2022
8.67
 1,154,800 8.31 8.75 8.31 46,000 10,400 0.4
07/12/2022
8.31
 896,800 8.20 8.47 8.12 32,701 41,800 -0.1
06/12/2022
8.35
 1,489,500 8.75 8.75 8.27 19,800 28,053 -0.1
05/12/2022
8.71
 1,378,700 8.55 8.75 8.55 5,100 20,898 -0.2
02/12/2022
8.39
 1,004,600 8.24 8.43 8.04 30,800 100 0.3
01/12/2022
8.24
 1,592,200 8.20 8.47 8.20 42,300 61,850 -0.2
30/11/2022
8.12
 1,004,400 8.27 8.27 8.00 18,590 1,146 0.2
29/11/2022
8.16
 965,100 7.96 8.20 7.92 41,000 112 0.4
28/11/2022
7.88
 1,189,900 7.46 7.88 7.46 81,400 4,200 0.8
25/11/2022
7.41
 559,700 7.27 7.41 7.27 29,605 10,400 0.2
24/11/2022
7.27
 518,500 7.25 7.27 7.07 12,200 42,400 -0.3
23/11/2022
7.27
 401,500 7.39 7.47 7.27 3,900 40,200 -0.3
22/11/2022
7.39
 634,900 7.33 7.64 7.29 33,633 24,300 0.1
21/11/2022
7.37
 658,300 7.34 7.49 7.34 35,664 11,100 0.2
18/11/2022
7.33
 624,600 7.33 7.37 7.09 44,100 33,400 0.1
17/11/2022
7.42
 551,800 7.64 7.64 7.34 25,600 46,600 -0.2
16/11/2022
7.26
 1,520,100 6.31 7.26 6.31 118,900 6,300 1.0
15/11/2022
6.79
 1,483,500 7.09 7.29 6.79 37,310 20,971 0.1
14/11/2022
7.29
 818,700 7.72 7.72 7.29 85,010 46,967 0.4
11/11/2022
7.80
 382,600 8.00 8.00 7.80 3,600 23,200 -0.2
10/11/2022
7.69
 791,900 8.27 8.27 7.69 9,300 22,800 -0.1
09/11/2022
8.20
 623,400 8.12 8.27 8.12 9,300 3,080 0.1
08/11/2022
8.08
 544,400 7.96 8.12 7.96 24,914 1,862 0.2
07/11/2022
7.96
 670,300 8.35 8.43 7.96 200 62,564 -0.6
04/11/2022
8.43
 541,800 8.55 8.59 8.27 13,000 16,100 0.0
03/11/2022
8.55
 344,100 8.51 8.67 8.51 7,700 10,000 0.0
02/11/2022
8.59
 400,100 8.63 8.79 8.59 6,318 15,000 -0.1
01/11/2022
8.59
 519,000 8.67 8.79 8.59 728 1,500 0.0
31/10/2022
8.51
 478,800 8.47 8.67 8.35 400 23,892 -0.3
28/10/2022
8.47
 497,000 8.67 8.79 8.47 6,900 100 0.1
27/10/2022
8.55
 706,600 8.31 8.55 8.31 24,600 25,900 0.0
26/10/2022
8.31
 437,900 8.31 8.59 8.27 12,500 19,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc