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)
03/06/2022
14.22
 944,600 14.19 14.50 14.11 26,900 183,800 -2.8
02/06/2022
14.19
 1,450,800 14.54 14.58 14.19 17,600 280,900 -4.7
01/06/2022
14.66
 984,200 14.66 14.74 14.42 12,200 26,900 -0.3
31/05/2022
14.70
 1,471,400 15.09 15.17 14.62 11,100 209,600 -3.7
30/05/2022
15.09
 1,508,100 14.66 15.13 14.66 9,000 95,300 -1.7
27/05/2022
14.66
 2,084,900 14.07 14.66 14.07 64,900 210,100 -2.7
26/05/2022
14.07
 1,006,800 14.03 14.46 13.95 47,100 45,900 0.0
25/05/2022
14.03
 1,347,800 13.79 14.11 13.48 6,400 135,200 -2.3
24/05/2022
13.71
 1,682,900 14.07 14.07 13.40 38,100 290,900 -4.4
23/05/2022
14.07
 1,874,700 14.50 14.54 13.95 16,600 100,500 -1.5
20/05/2022
14.50
 967,000 14.46 14.66 14.38 2,700 74,100 -1.3
19/05/2022
14.46
 973,200 14.46 14.66 14.34 20,100 122,600 -1.9
18/05/2022
14.82
 1,136,000 15.37 15.37 14.82 24,600 88,800 -1.2
17/05/2022
15.13
 1,721,500 14.26 15.25 14.03 25,400 60,500 -0.7
16/05/2022
14.26
 1,226,600 14.19 14.89 14.07 49,700 95,200 -0.8
13/05/2022
13.99
 1,721,500 14.97 15.05 13.95 30,900 31,600 0.0
12/05/2022
14.97
 1,320,300 15.84 16.00 14.97 26,700 63,400 -0.7
11/05/2022
16.00
 682,100 16.16 16.16 15.80 36,800 2,800 0.7
10/05/2022
15.84
 965,000 15.41 15.84 14.66 55,800 24,800 0.6
09/05/2022
15.41
 2,926,600 16.31 16.39 15.41 62,300 34,200 0.5
06/05/2022
16.55
 1,179,000 16.94 17.06 16.55 3,500 65,300 -1.3
05/05/2022
17.30
 880,200 17.85 17.85 17.06 12,000 66,800 -1.2
04/05/2022
17.57
 1,341,900 17.14 17.97 17.14 5,200 17,100 -0.3
29/04/2022
17.14
 1,417,400 17.10 17.18 16.98 24,600 23,500 0.0
28/04/2022
17.10
 934,200 17.34 17.34 16.98 6,400 65,700 -1.3
27/04/2022
17.22
 717,100 17.10 17.22 16.67 8,600 25,600 -0.4
26/04/2022
16.94
 1,797,200 16.31 16.94 15.76 185,700 9,300 3.7
25/04/2022
16.31
 1,980,600 17.26 17.65 16.31 50,200 64,700 -0.4
22/04/2022
17.26
 2,540,300 17.57 18.13 17.14 49,200 84,200 -0.8
21/04/2022
17.57
 2,011,800 17.77 17.77 16.79 54,700 4,200 1.1
20/04/2022
17.77
 1,727,300 17.57 18.01 17.57 102,300 12,000 2.0
19/04/2022
17.57
 1,727,700 17.50 18.13 17.50 72,800 39,600 0.8
18/04/2022
17.77
 2,324,400 18.44 18.44 17.69 30,800 10,600 0.5
15/04/2022
18.44
 1,619,000 18.91 18.99 18.44 9,700 53,900 -1.1
14/04/2022
18.91
 995,000 18.84 19.23 18.84 1,800 0 0.0
13/04/2022
18.80
 1,763,900 18.91 19.11 18.44 1,900 10,000 -0.2
12/04/2022
18.91
 1,663,900 19.31 19.31 18.91 1,900 84,700 -2.0
08/04/2022
18.99
 2,567,100 19.47 19.58 18.95 22,000 79,800 -1.4
07/04/2022
19.47
 1,458,500 19.66 19.70 19.47 4,300 66,700 -1.6
06/04/2022
19.66
 1,382,700 19.86 19.86 19.62 16,400 19,200 -0.1
05/04/2022
19.86
 1,914,600 19.58 20.10 19.58 8,400 7,900 0.0
04/04/2022
19.62
 2,564,000 19.70 19.74 19.43 23,200 13,400 0.2
01/04/2022
19.74
 1,926,000 19.54 19.90 19.43 239,400 49,400 4.8
31/03/2022
19.62
 1,322,000 19.58 19.78 19.58 20,200 34,900 -0.4
30/03/2022
19.62
 2,364,300 19.70 19.94 19.62 35,600 1,000 0.9
29/03/2022
19.78
 2,584,900 19.62 19.98 19.58 52,400 15,800 0.9
28/03/2022
19.66
 3,047,000 19.98 19.98 19.47 19,900 192,100 -4.3
25/03/2022
19.98
 1,600,300 20.06 20.25 19.98 36,100 30,600 0.1
24/03/2022
20.06
 3,041,300 19.78 20.25 19.74 13,500 12,500 0.0
23/03/2022
19.86
 2,079,400 19.94 19.98 19.82 8,700 112,000 -2.6
22/03/2022
19.94
 1,830,700 19.78 20.21 19.74 11,400 700 0.3
21/03/2022
19.86
 2,922,400 19.98 19.98 19.74 9,500 3,800 0.1
18/03/2022
19.98
 2,556,500 20.25 20.37 19.94 99,000 100 2.5
17/03/2022
20.17
 2,675,900 20.25 20.45 19.70 71,900 3,800 1.7
16/03/2022
20.25
 4,013,300 20.96 20.96 20.25 75,700 21,400 1.4
15/03/2022
20.61
 3,315,400 20.61 21.04 20.57 11,600 1,400 0.3
14/03/2022
20.61
 5,080,600 20.17 20.88 20.17 24,200 57,100 -0.9
11/03/2022
20.33
 3,302,400 20.65 20.65 20.25 34,600 26,700 0.2
10/03/2022
20.65
 5,220,700 20.02 20.88 19.86 62,400 25,200 0.9
09/03/2022
19.70
 1,877,100 19.86 20.10 19.54 20,700 24,600 -0.1
08/03/2022
19.86
 3,556,300 19.47 20.33 19.35 6,500 98,400 -2.3
07/03/2022
19.62
 3,002,100 19.98 19.98 19.58 25,900 77,600 -1.3
04/03/2022
20.02
 2,181,900 19.70 20.29 19.70 49,900 7,500 1.1
03/03/2022
19.70
 3,149,000 19.70 19.86 19.54 12,000 27,000 -0.4
02/03/2022
19.70
 3,082,400 19.98 20.02 19.66 19,000 300 0.5
01/03/2022
20.02
 3,286,200 19.94 20.10 19.74 60,000 92,200 -0.8
28/02/2022
19.98
 2,599,200 20.25 20.29 19.70 39,000 12,300 0.7
25/02/2022
20.41
 2,367,700 20.29 20.65 20.29 323,200 5,200 8.3
24/02/2022
20.21
 7,196,700 20.65 20.77 19.70 207,300 89,200 3.1
23/02/2022
20.69
 3,076,300 20.49 20.96 20.45 150,600 15,400 3.5
22/02/2022
20.57
 5,663,400 20.65 20.92 20.49 64,500 42,000 0.6
21/02/2022
21.12
 4,712,600 21.51 21.51 21.12 136,200 63,400 2.0
18/02/2022
21.51
 6,504,800 21.00 21.55 20.88 256,600 40,800 5.8
17/02/2022
21.12
 7,745,200 20.77 21.67 20.61 188,200 42,000 3.9
16/02/2022
20.77
 3,865,200 20.73 20.88 20.61 6,500 28,000 -0.6
15/02/2022
20.69
 4,059,500 20.57 20.88 20.33 105,700 9,700 2.5
14/02/2022
20.81
 7,858,800 20.88 21.51 20.81 38,800 52,900 -0.4
11/02/2022
20.65
 6,889,400 20.81 20.88 20.29 21,100 26,100 -0.1
10/02/2022
20.81
 7,410,000 20.88 21.12 20.65 144,800 92,600 1.4
09/02/2022
20.69
 5,478,100 20.49 20.88 20.41 252,000 29,000 5.8
08/02/2022
20.49
 9,015,000 20.57 21.51 20.29 435,200 22,300 10.8
07/02/2022
20.49
 11,637,900 20.25 20.49 19.94 189,900 2,496,700 -60.0
28/01/2022
19.15
 3,385,600 18.91 19.39 18.84 27,900 8,400 0.5
27/01/2022
18.91
 3,012,200 19.03 19.07 18.76 115,600 33,600 2.0
26/01/2022
18.99
 5,819,400 18.76 19.07 18.60 240,200 335,600 -2.7
25/01/2022
18.40
 2,913,000 18.13 18.44 18.05 131,400 35,900 2.2
24/01/2022
17.97
 2,579,000 17.97 18.52 17.93 140,700 16,200 2.9
21/01/2022
17.89
 1,163,900 17.97 17.97 17.85 44,500 0 1.0
20/01/2022
17.93
 850,700 17.81 17.97 17.69 163,700 1,100 3.7
19/01/2022
17.89
 887,500 17.93 18.13 17.81 140,600 2,500 3.1
18/01/2022
18.09
 1,544,300 18.05 18.24 17.89 147,900 900 3.4
17/01/2022
18.05
 2,074,000 17.89 18.52 17.89 401,100 12,300 9.0
14/01/2022
17.89
 1,433,700 17.73 17.89 17.50 107,200 21,100 1.9
13/01/2022
17.85
 1,427,600 18.09 18.09 17.81 5,600 1,000 0.1
12/01/2022
18.09
 1,593,700 18.17 18.20 17.81 100,800 16,700 1.9
11/01/2022
18.17
 1,685,900 18.24 18.36 18.05 373,900 23,000 8.2
10/01/2022
18.28
 3,188,800 17.93 18.91 17.93 14,800 33,800 -0.1
07/01/2022
17.85
 2,127,400 18.01 18.01 17.81 15,500 7,100 0.2
06/01/2022
18.01
 2,466,400 18.20 18.20 17.97 23,600 26,200 -0.1
05/01/2022
18.20
 2,256,200 18.44 18.44 18.20 124,200 43,600 1.9

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