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

27.20
0.30
(1.12%)
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
(2025-11-17) 		-2.60 -8.81% 19,800,400 -5,470,600 -155.6
26.40
30.25
27.20
2 tháng
(2025-10-17) 		-8.10 -23.14% 45,843,200 -12,216,400 -366.9
26.40
35
27.20
3 tháng
(2025-09-17) 		-10.55 -28.17% 77,429,400 -5,566,000 -116.4
26.40
38.20
27.20
6 tháng
(2025-06-19) 		-3.05 -10.17% 196,811,800 -3,073,700 39.6
26.40
38.25
27.20
12 tháng
(2024-12-23) 		2.90 12.10% 493,834,800 24,219,604 604.2
19.90
38.25
27.20
24 tháng
(2023-12-27) 		16.97 170.90% 1,172,148,700 44,583,667 999.5
9.65
38.25
27.20
36 tháng
(2023-01-03) 		15.47 135.40% 1,453,563,300 44,550,005 999.1
8.04
38.25
27.20
60 tháng
(2021-01-11) 		7.45 38.33% 2,245,800,600 43,974,936 1,000.2
6.79
38.25
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
19.57
 2,520,200 18.67 19.60 18.82 93,500 17,500 2.4
26/02/2021
18.67
 2,176,900 18.08 18.85 17.70 25,300 44,800 -0.6
25/02/2021
18.08
 1,601,700 17.95 18.39 17.95 26,200 52,400 -0.8
24/02/2021
17.95
 1,925,300 17.83 18.26 17.64 29,700 27,200 0.1
23/02/2021
17.83
 1,423,300 17.14 17.95 17.14 13,100 81,000 -1.9
22/02/2021
17.14
 1,278,800 16.77 17.20 16.89 28,400 2,300 0.7
19/02/2021
16.77
 1,482,400 16.98 16.98 16.61 25,800 13,600 0.3
18/02/2021
16.98
 837,900 16.98 17.02 16.80 14,100 12,400 0.0
17/02/2021
16.98
 680,200 16.42 16.98 16.45 24,100 6,800 0.5
09/02/2021
16.42
 446,800 15.92 16.42 15.89 10,900 3,700 0.2
08/02/2021
15.92
 820,100 16.52 16.52 15.40 7,200 116,600 -2.8
05/02/2021
16.52
 433,300 16.27 16.58 16.33 8,900 400 0.2
04/02/2021
16.27
 529,900 16.30 16.58 16.21 13,000 40,500 -0.7
03/02/2021
16.30
 530,100 15.77 16.36 15.86 39,100 9,200 0.8
02/02/2021
15.77
 570,500 15.64 15.77 15.27 81,700 2,800 2.0
01/02/2021
15.64
 748,100 16.11 16.21 15.64 18,200 115,100 -2.5
29/01/2021
16.11
 1,063,900 15.80 16.89 14.77 35,000 28,500 0.2
28/01/2021
15.80
 1,638,500 16.98 16.98 15.80 52,800 12,200 1.0
27/01/2021
16.98
 1,005,700 17.51 17.51 16.86 49,100 31,700 0.5
26/01/2021
17.51
 905,900 18.14 18.20 17.33 30,000 66,500 -1.0
25/01/2021
18.14
 651,900 18.20 18.39 18.08 15,800 15,600 0.0
22/01/2021
18.20
 1,001,700 18.36 18.51 18.08 41,200 75,700 -1.0
21/01/2021
18.36
 1,008,300 17.89 18.39 18.08 71,200 60,500 0.3
20/01/2021
17.89
 1,204,200 17.83 18.20 16.86 126,400 136,800 -0.3
19/01/2021
17.83
 1,713,800 19.10 19.10 17.79 331,000 332,300 0.0
18/01/2021
19.10
 1,523,800 19.23 19.26 19.07 50,200 59,100 -0.3
15/01/2021
19.23
 1,423,200 19.20 19.57 19.20 9,000 65,900 -1.8
14/01/2021
19.20
 1,864,700 19.38 19.45 18.98 54,000 77,300 -0.7
13/01/2021
19.38
 2,170,500 19.95 19.95 19.38 18,700 66,400 -1.5
12/01/2021
19.95
 2,311,500 19.45 20.19 19.91 66,300 90,500 -0.8
11/01/2021
19.45
 2,407,600 18.20 19.45 19.07 42,400 10,800 1.0
08/01/2021
18.20
 2,478,600 17.83 18.32 17.95 82,600 11,000 2.1
07/01/2021
17.83
 1,668,700 17.55 18.04 17.55 3,400 15,100 -0.3
06/01/2021
17.55
 1,150,000 17.64 17.64 17.45 20,800 46,600 -0.7
05/01/2021
17.64
 1,310,800 17.79 17.79 17.61 5,200 2,200 0.1
04/01/2021
17.79
 1,966,600 17.64 18.01 17.64 49,100 41,500 0.2
31/12/2020
17.64
 742,640 17.67 17.79 17.61 7,920 1,210 0.2
30/12/2020
17.67
 1,104,710 17.64 18.01 17.64 21,020 43,770 -0.6
29/12/2020
17.64
 1,277,340 17.55 17.70 17.36 45,490 11,650 1.0
28/12/2020
17.55
 1,556,300 17.55 18.08 17.45 10,670 34,340 -0.7
25/12/2020
17.55
 1,618,240 17.05 17.70 16.98 4,390 28,910 -0.7
24/12/2020
17.05
 1,157,430 17.30 17.39 16.14 7,650 72,880 -1.8
23/12/2020
17.30
 1,552,100 17.48 17.55 17.27 20,190 90,240 -2.0
22/12/2020
17.48
 1,207,330 17.61 17.61 17.33 43,940 4,330 1.1
21/12/2020
17.61
 1,802,010 17.55 17.64 17.48 89,740 7,300 2.3
18/12/2020
17.55
 942,350 17.45 17.70 17.48 8,840 8,200 0.0
17/12/2020
17.45
 1,586,160 17.76 17.89 17.39 28,970 41,160 -0.3
16/12/2020
17.76
 1,920,380 17.27 17.98 17.14 90,810 9,930 2.2
15/12/2020
17.27
 1,228,820 17.27 17.39 17.08 22,150 11,610 0.3
14/12/2020
17.27
 1,550,880 17.11 17.36 17.14 15,800 3,150 0.3
11/12/2020
17.11
 2,357,600 16.55 17.14 16.58 46,220 7,800 1.0
10/12/2020
16.55
 683,250 16.74 16.83 16.52 6,140 15,680 -0.3
09/12/2020
16.74
 793,890 16.61 16.86 16.64 7,670 2,300 0.1
08/12/2020
16.61
 539,900 16.58 16.70 16.55 45,320 13,030 0.9
07/12/2020
16.58
 563,080 16.45 16.61 16.49 42,360 18,150 0.6
04/12/2020
16.45
 483,950 16.30 16.52 16.30 16,550 11,150 0.1
03/12/2020
16.30
 587,680 16.33 16.33 16.24 37,420 14,290 0.6
02/12/2020
16.33
 807,120 16.49 16.49 16.24 11,720 19,670 -0.2
01/12/2020
16.49
 790,900 16.64 16.64 15.96 13,660 2,780 0.3
30/11/2020
16.64
 806,660 16.67 16.95 16.64 12,740 129,510 -3.1
27/11/2020
16.67
 334,760 16.64 16.70 16.64 550 1,500 -0.0
26/11/2020
16.64
 449,000 16.74 16.77 16.58 8,890 2,970 0.2
25/11/2020
16.74
 657,860 16.67 16.83 16.70 5,940 4,900 0.0
24/11/2020
16.67
 982,590 16.83 16.92 16.67 35,760 0 1.0
23/11/2020
16.83
 673,760 16.95 17.05 16.74 78,110 16,850 1.7
20/11/2020
16.95
 977,970 16.83 17.05 16.64 43,760 6,250 1.0
19/11/2020
16.83
 763,200 17.02 17.02 16.77 2,140 3,970 -0.1
18/11/2020
17.02
 2,813,620 16.89 17.39 16.95 46,580 17,610 0.8
17/11/2020
16.89
 821,070 16.70 16.95 16.83 31,640 11,400 0.5
16/11/2020
16.70
 921,370 16.92 17.08 16.64 36,310 1,700 0.9
13/11/2020
16.92
 1,459,130 16.70 16.92 16.42 3,120 3,600 -0.0
12/11/2020
16.70
 576,710 16.83 16.89 16.55 15,690 31,330 -0.4
11/11/2020
16.83
 875,460 17.14 17.20 16.70 33,520 780 0.9
10/11/2020
17.14
 3,518,100 16.21 17.33 16.83 353,380 112,820 6.7
09/11/2020
16.21
 578,530 15.52 16.21 15.52 33,130 21,910 0.3
06/11/2020
15.52
 170,030 15.68 15.71 15.46 5,770 32,350 -0.7
05/11/2020
15.68
 124,400 15.74 15.86 15.64 5,060 50 0.1
04/11/2020
15.74
 264,860 15.58 15.74 15.49 19,340 14,600 0.1
03/11/2020
15.58
 253,640 15.40 15.58 15.40 2,220 2,000 0.0
02/11/2020
15.40
 105,160 15.49 15.52 15.33 2,340 5,910 -0.1
30/10/2020
15.49
 174,420 15.33 15.52 15.36 500 3,400 -0.1
29/10/2020
15.33
 376,600 15.40 15.52 14.96 6,490 300 0.2
28/10/2020
15.40
 463,260 15.86 15.86 15.40 21,510 8,100 0.3
27/10/2020
15.86
 265,650 16.02 16.02 15.80 12,540 2,010 0.3
26/10/2020
16.02
 271,330 16.08 16.14 16.02 20,130 1,870 0.5
23/10/2020
16.08
 283,830 15.92 16.14 16.02 3,480 4,500 -0.0
22/10/2020
15.92
 394,600 15.77 15.96 15.74 7,580 1,000 0.2
21/10/2020
15.77
 596,180 15.99 16.05 15.71 910 3,380 -0.1
20/10/2020
15.99
 739,960 16.27 16.27 15.96 6,070 2,430 0.1
19/10/2020
16.27
 255,690 16.24 16.36 16.24 1,050 12,000 -0.3
16/10/2020
16.24
 447,420 16.36 16.36 16.21 3,420 11,000 -0.2
15/10/2020
16.36
 461,430 16.36 16.39 16.21 20,320 8,560 0.3
14/10/2020
16.36
 409,830 16.36 16.52 16.33 32,080 11,240 0.5
13/10/2020
16.36
 348,660 16.42 16.52 16.36 4,450 21,450 -0.4
12/10/2020
16.42
 637,920 16.64 16.67 16.42 6,060 4,700 0.0
09/10/2020
16.64
 383,110 16.61 16.67 16.58 600 4,720 -0.1
08/10/2020
16.61
 499,750 16.61 16.70 16.55 300 26,110 -0.7
07/10/2020
16.61
 466,110 16.77 16.77 16.52 12,550 2,260 0.3
06/10/2020
16.77
 550,300 16.89 16.95 16.70 4,650 540 0.1
05/10/2020
16.89
 484,960 16.74 17.02 16.77 1,230 5,870 -0.1

Chính sách bảo mật | Điều khoản sử dụng |