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)
12/08/2021
17.10
 473,500 17.02 17.30 17.02 3,200 1,500 0.0
11/08/2021
17.18
 897,600 16.94 17.42 16.86 8,400 1,500 0.1
10/08/2021
16.94
 597,000 16.83 16.94 16.79 900 5,500 -0.1
09/08/2021
16.83
 788,200 17.02 17.02 16.75 16,300 40,500 -0.5
06/08/2021
17.10
 805,600 17.10 17.30 17.02 30,000 100 0.7
05/08/2021
17.06
 1,013,400 16.94 17.14 16.71 6,000 57,700 -1.1
04/08/2021
17.18
 946,800 17.42 17.53 17.18 3,100 269,700 -5.9
03/08/2021
17.53
 787,600 17.93 17.97 17.42 12,200 1,400 0.2
02/08/2021
17.93
 2,559,800 18.13 18.13 17.34 32,400 6,000 0.6
30/07/2021
16.94
 412,300 16.94 16.94 16.94 5,000 1,800 0.1
29/07/2021: Quyền mua cổ phiếu: 100/56.40592 Giá: 10 (Volume + 56.41%, Ratio=0.56)
29/07/2021
15.84
 505,600 15.60 15.84 15.60 5,000 1,000 0.1
28/07/2021
14.83
 1,268,800 14.83 15.02 14.71 14,000 404,200 -9.3
27/07/2021
15.05
 784,000 15.15 15.15 14.99 2,000 467,200 -11.2
26/07/2021
14.99
 652,900 14.96 15.27 14.96 14,800 248,600 -5.6
23/07/2021
15.27
 668,500 15.58 15.58 15.27 19,300 317,500 -7.3
22/07/2021
15.71
 264,600 15.58 15.77 15.58 2,100 69,100 -1.7
21/07/2021
15.58
 268,200 15.46 15.68 15.33 5,600 2,100 0.1
20/07/2021
15.27
 358,300 15.27 15.30 14.99 22,800 10,200 0.3
19/07/2021
14.96
 810,100 15.58 15.64 14.90 32,400 61,400 -0.7
16/07/2021
15.89
 457,600 16.24 16.24 15.89 9,900 110,000 -2.6
15/07/2021
16.17
 241,400 16.05 16.21 16.05 8,300 9,000 0.0
14/07/2021
16.02
 398,900 16.39 16.52 15.92 16,900 4,500 0.3
13/07/2021
15.92
 388,200 15.64 16.08 15.64 24,600 18,800 0.1
12/07/2021
15.52
 871,000 16.21 16.27 15.27 30,600 13,100 0.4
09/07/2021
16.27
 539,700 16.39 16.39 16.14 26,000 28,300 -0.1
08/07/2021
16.39
 457,700 16.24 16.64 16.24 4,200 10,300 -0.2
07/07/2021
16.24
 725,600 16.45 16.52 15.89 32,200 15,300 0.4
06/07/2021
16.52
 702,100 16.83 16.86 16.52 11,700 52,200 -1.1
05/07/2021
16.83
 693,700 17.02 17.08 16.77 9,600 14,100 -0.1
02/07/2021
17.08
 532,100 17.20 17.20 16.95 97,700 10,600 2.4
01/07/2021
17.20
 504,600 17.20 17.23 16.98 142,300 27,600 3.2
30/06/2021
17.20
 573,500 17.23 17.23 17.08 189,600 68,100 3.4
29/06/2021
17.23
 1,026,500 16.98 17.27 16.89 34,300 37,400 -0.1
28/06/2021
16.95
 575,800 17.17 17.17 16.89 79,600 15,900 1.7
25/06/2021
16.98
 448,900 16.95 17.11 16.92 51,900 28,500 0.6
24/06/2021
16.92
 747,300 16.89 17.14 16.83 56,600 12,100 1.2
23/06/2021
16.95
 693,800 17.17 17.17 16.89 35,800 24,200 0.3
22/06/2021
17.17
 1,071,800 17.64 17.64 17.17 8,700 46,300 -1.0
21/06/2021
17.27
 1,281,500 16.83 17.45 16.70 24,100 64,300 -1.1
18/06/2021
16.89
 1,107,900 16.77 17.08 16.58 31,000 35,900 -0.1
17/06/2021
16.77
 1,447,800 16.27 16.83 16.27 95,500 177,600 -2.2
16/06/2021
17.17
 1,255,600 17.48 17.51 17.14 35,500 159,200 -3.4
15/06/2021
17.48
 872,200 17.45 17.64 17.42 22,000 141,000 -3.3
14/06/2021
17.45
 1,260,700 17.89 17.89 17.39 77,700 12,000 1.9
11/06/2021
17.76
 1,465,900 16.86 17.76 16.52 76,200 6,000 1.9
10/06/2021
16.83
 648,800 17.02 17.02 16.77 21,300 55,200 -0.9
09/06/2021
17.05
 1,021,800 16.89 17.05 16.83 79,700 25,500 1.5
08/06/2021
16.89
 1,617,100 16.95 17.14 16.70 107,800 32,400 2.1
07/06/2021
16.58
 1,276,500 16.58 16.64 16.42 74,800 22,900 1.4
04/06/2021
16.58
 863,700 16.52 16.70 16.49 20,700 182,500 -4.3
03/06/2021
16.83
 1,146,200 17.08 17.11 16.70 117,900 37,500 2.2
02/06/2021
17.08
 1,603,400 16.02 17.08 15.89 91,700 54,000 1.0
01/06/2021
15.99
 750,100 16.08 16.11 15.96 8,200 24,100 -0.4
31/05/2021
16.11
 707,200 16.21 16.30 16.08 27,200 60,900 -0.9
28/05/2021
16.33
 493,800 16.27 16.45 16.24 18,300 1,200 0.4
27/05/2021
16.27
 572,900 16.45 16.52 16.21 5,800 45,800 -1.1
26/05/2021
16.52
 625,600 16.64 16.77 16.33 12,300 46,900 -0.9
25/05/2021
16.64
 579,300 16.80 16.83 16.55 14,900 0 0.4
24/05/2021
16.80
 631,600 16.67 17.14 16.67 19,600 58,700 -1.1
21/05/2021
16.67
 1,103,900 15.89 16.80 15.89 16,600 105,200 -2.3
20/05/2021
16.14
 1,289,500 16.27 16.83 16.08 17,400 50,900 -0.9
19/05/2021
16.64
 698,600 17.20 17.20 16.61 14,900 80,500 -1.8
18/05/2021
16.89
 555,900 17.05 17.08 16.86 1,300 27,000 -0.7
17/05/2021
17.05
 468,800 17.14 17.27 16.95 8,600 0 0.2
14/05/2021
17.02
 925,400 17.02 17.14 16.89 8,300 467,200 -12.5
13/05/2021
17.02
 627,100 17.17 17.42 16.83 8,400 24,500 -0.4
12/05/2021
17.39
 432,100 17.20 17.45 17.14 20,800 1,500 0.5
11/05/2021
17.20
 768,900 16.83 17.39 16.83 44,300 600 1.2
10/05/2021
16.58
 1,107,600 16.52 16.77 16.52 45,600 5,400 1.1
07/05/2021
16.95
 1,021,800 17.33 17.33 16.83 19,600 6,300 0.4
06/05/2021
17.33
 637,400 17.45 17.76 17.33 21,300 103,600 -2.3
05/05/2021
17.45
 693,200 17.27 17.45 17.27 18,800 11,900 0.2
04/05/2021
17.02
 1,477,900 16.83 18.08 16.83 33,800 70,500 -1.0
29/04/2021
18.08
 466,300 17.95 18.20 17.95 3,000 9,000 -0.2
28/04/2021
17.95
 528,100 17.92 18.08 17.76 40,700 76,500 -1.0
27/04/2021
17.92
 790,800 17.95 18.01 17.51 72,000 16,100 1.6
26/04/2021
17.95
 1,106,400 18.82 18.82 17.51 28,600 69,100 -1.2
23/04/2021
18.82
 860,800 18.70 18.82 18.45 34,400 18,800 0.5
22/04/2021
18.82
 1,080,800 19.45 19.45 18.82 11,000 103,500 -2.9
20/04/2021
19.45
 796,300 19.29 19.60 19.17 4,000 67,000 -2.0
19/04/2021
19.29
 1,165,100 19.45 19.60 18.89 55,700 66,500 -0.3
16/04/2021
19.32
 1,212,200 19.70 19.95 18.98 15,100 27,000 -0.4
15/04/2021
19.70
 831,400 19.95 20.01 19.63 42,600 42,900 0.0
14/04/2021
19.95
 884,100 19.73 19.95 19.63 25,200 33,600 -0.3
13/04/2021
19.98
 1,076,200 20.38 20.44 19.95 8,700 43,100 -1.1
12/04/2021
20.44
 2,002,500 20.13 20.51 20.13 27,100 22,400 0.2
09/04/2021
20.66
 710,600 20.76 20.82 20.66 35,500 67,500 -1.1
08/04/2021
20.76
 851,000 20.57 20.88 20.57 47,600 9,300 1.3
07/04/2021
20.57
 948,200 20.57 20.57 20.41 2,700 36,600 -1.1
06/04/2021
20.60
 1,453,000 20.69 20.82 20.51 10,500 18,500 -0.3
05/04/2021
20.82
 1,202,900 21.00 21.19 20.76 43,400 84,400 -1.4
02/04/2021
20.91
 1,254,000 21.19 21.32 20.88 25,700 23,200 0.1
01/04/2021
21.07
 2,190,000 20.63 21.10 20.57 142,600 142,200 0.0
31/03/2021
20.35
 1,253,300 20.23 20.63 20.13 47,900 2,300 1.5
30/03/2021
20.32
 997,400 20.47 20.51 20.19 68,800 21,500 1.5
29/03/2021
20.44
 1,075,200 20.57 20.57 20.26 51,200 18,100 1.1
26/03/2021
19.95
 1,505,700 19.95 20.16 19.57 94,300 15,800 2.5
25/03/2021
20.16
 1,543,100 19.82 20.63 19.63 54,100 4,600 1.6
24/03/2021
19.63
 2,220,800 19.95 20.19 19.63 25,900 1,400 0.8
23/03/2021
20.32
 2,279,800 20.57 20.79 20.26 103,400 8,800 3.1

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