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) 		-3.10 -10.51% 18,667,400 -5,404,900 -153.9
26.40
30.25
26.90
2 tháng
(2025-10-16) 		-9.20 -25.84% 45,269,400 -12,139,600 -364.8
26.40
35.60
26.90
3 tháng
(2025-09-16) 		-11.85 -30.98% 83,123,800 -478,400 76.7
26.40
38.25
26.90
6 tháng
(2025-06-18) 		-3.98 -13.10% 197,278,500 -2,263,500 70.6
26.40
38.25
26.90
12 tháng
(2024-12-20) 		3.31 14.33% 499,193,800 24,522,704 612.7
19.90
38.25
26.90
24 tháng
(2023-12-26) 		16.51 166.93% 1,172,980,300 44,628,467 1,001.0
9.65
38.25
26.90
36 tháng
(2023-01-03) 		14.97 131.03% 1,452,430,300 44,615,705 1,000.8
8.04
38.25
26.90
60 tháng
(2021-01-11) 		6.95 35.76% 2,244,667,600 44,040,636 1,002.0
6.79
38.25
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2020
17.02
 1,559,450 16.64 17.14 16.70 40,330 3,250 1.0
30/09/2020
16.64
 343,720 16.67 16.70 16.55 6,830 500 0.2
29/09/2020
16.67
 916,640 16.64 16.77 16.61 8,960 11,890 -0.1
28/09/2020
16.64
 469,570 16.64 16.70 16.61 600 2,000 -0.0
25/09/2020
16.64
 320,370 16.67 16.74 16.61 1,900 3,330 -0.0
24/09/2020
16.67
 409,270 16.74 16.74 16.64 2,280 60 0.1
23/09/2020
16.74
 362,250 16.61 16.80 16.67 5,070 9,760 -0.1
22/09/2020
16.61
 324,540 16.74 16.74 16.52 100 3,920 -0.1
21/09/2020
16.74
 714,820 16.74 16.83 16.74 3,920 5,620 -0.0
18/09/2020
16.74
 375,150 16.70 16.77 16.67 8,120 6,940 0.0
17/09/2020
16.70
 614,640 16.77 16.80 16.70 330 34,840 -0.9
16/09/2020
16.77
 624,310 16.80 17.02 16.77 4,040 20,270 -0.4
15/09/2020
16.80
 1,011,440 16.98 17.02 16.61 14,410 1,050 0.4
14/09/2020
16.98
 1,593,440 16.33 16.98 16.39 27,830 3,310 0.7
11/09/2020
16.33
 350,280 16.33 16.36 16.27 300 8,050 -0.2
10/09/2020
16.33
 465,920 16.33 16.49 16.30 8,150 22,830 -0.4
09/09/2020
16.33
 286,550 16.33 16.33 16.14 1,080 50 0.0
08/09/2020
16.33
 320,450 16.33 16.49 16.21 2,350 7,360 -0.1
07/09/2020
16.33
 954,110 16.33 16.61 16.33 29,460 46,700 -0.5
04/09/2020
16.33
 1,125,480 16.45 16.45 15.89 15,640 16,900 -0.0
03/09/2020
16.45
 1,279,610 16.52 16.83 16.21 8,990 30,110 -0.6
01/09/2020
16.52
 1,425,850 16.02 16.58 16.21 19,730 340 0.5
31/08/2020
16.02
 1,369,150 15.36 16.14 15.58 15,500 121,140 -2.7
28/08/2020
15.36
 631,340 15.33 15.52 15.24 1,500 49,650 -1.2
27/08/2020
15.33
 462,700 15.40 15.43 15.15 1,510 65,610 -1.6
26/08/2020
15.40
 471,370 15.46 15.55 15.36 1,200 104,460 -2.6
25/08/2020
15.46
 759,750 15.24 15.52 15.24 7,530 4,800 0.1
24/08/2020
15.24
 679,010 15.08 15.27 15.11 15,500 43,350 -0.7
21/08/2020
15.08
 331,710 15.02 15.11 14.99 500 55,730 -1.3
20/08/2020
15.02
 430,960 15.15 15.15 14.90 300 122,750 -2.9
19/08/2020
15.15
 194,430 15.02 15.24 15.02 16,630 0 0.4
18/08/2020
15.02
 253,430 15.02 15.27 14.99 10,890 0 0.3
17/08/2020
15.02
 658,400 15.33 15.33 14.83 18,400 600 0.4
14/08/2020
15.33
 560,450 15.58 15.58 15.27 4,210 29,240 -0.6
13/08/2020
15.58
 719,630 14.99 15.58 15.02 40,440 1,000 1.0
12/08/2020
14.99
 948,460 14.68 15.11 14.74 1,000 32,320 -0.8
11/08/2020
14.68
 562,500 14.74 14.96 14.65 3,330 20,330 -0.4
10/08/2020
14.74
 544,400 14.74 14.96 14.71 5,940 57,620 -1.2
07/08/2020
14.74
 389,600 14.80 14.80 14.46 4,030 68,500 -1.5
06/08/2020
14.80
 773,860 14.96 14.96 14.46 5,450 81,020 -1.8
05/08/2020
14.96
 925,870 14.37 15.05 14.46 25,290 2,230 0.6
04/08/2020
14.37
 820,570 13.90 14.40 13.96 35,280 118,090 -1.9
03/08/2020
13.90
 568,280 13.53 13.90 13.28 27,690 6,880 0.5
31/07/2020
13.53
 421,410 13.71 13.71 13.24 230 107,900 -2.3
30/07/2020
13.71
 513,710 13.49 13.93 13.49 27,120 109,000 -1.8
29/07/2020
13.49
 1,210,250 14.34 14.34 13.34 27,120 109,000 -1.8
28/07/2020
14.34
 1,314,370 14.12 14.34 13.21 24,460 76,680 -1.2
27/07/2020
14.12
 844,630 15.18 15.18 14.12 1,030 12,010 -0.2
24/07/2020
15.18
 898,830 16.08 16.17 14.96 780 1,680 -0.0
23/07/2020
16.08
 203,920 16.08 16.21 16.08 0 200 -0.0
22/07/2020
16.08
 162,030 16.14 16.27 16.08 900 1,540 -0.0
21/07/2020
16.14
 225,820 16.21 16.33 16.05 30 230 -0.0
20/07/2020
16.21
 257,240 16.33 16.42 16.21 2,110 0 0.1
17/07/2020
16.33
 241,890 16.42 16.45 16.27 1,010 57,500 -1.5
16/07/2020
16.42
 259,920 16.49 16.55 16.42 5,920 45,940 -1.1
15/07/2020
16.49
 243,980 16.45 16.58 16.39 2,090 40,260 -1.0
14/07/2020
16.45
 283,090 16.36 16.52 16.33 120 57,760 -1.5
13/07/2020
16.36
 278,810 16.45 16.52 16.33 18,780 56,000 -1.0
10/07/2020
16.45
 389,310 16.58 16.58 16.30 1,000 63,370 -1.6
09/07/2020
16.58
 365,740 16.39 16.70 16.39 6,230 31,000 -0.7
08/07/2020
16.39
 345,230 16.36 16.55 16.36 3,400 42,000 -1.0
07/07/2020
16.36
 450,690 16.21 16.52 16.21 1,050 76,850 -2.0
06/07/2020
16.21
 208,620 16.14 16.39 16.14 500 63,330 -1.6
03/07/2020
16.14
 213,820 15.96 16.33 16.08 2,000 31,200 -0.8
02/07/2020
15.96
 258,190 16.02 16.21 15.96 3,050 72,900 -1.8
01/07/2020
16.02
 280,530 15.64 16.11 15.64 8,840 48,200 -1.0
30/06/2020
15.64
 576,000 15.52 16.21 15.55 19,240 58,860 -1.0
29/06/2020
15.52
 860,600 16.39 16.39 15.36 4,610 51,070 -1.2
26/06/2020
16.39
 671,180 16.64 16.89 16.39 1,580 34,950 -0.9
25/06/2020
16.64
 455,080 16.83 16.83 16.52 3,700 57,520 -1.4
24/06/2020
16.83
 333,470 16.89 17.02 16.83 1,100 5,070 -0.1
23/06/2020
16.89
 531,200 16.83 17.20 16.77 4,090 30,770 -0.7
22/06/2020
16.83
 872,120 17.05 17.05 16.67 3,430 15,210 -0.3
19/06/2020
17.05
 637,820 17.17 17.20 16.95 5,190 38,390 -0.9
18/06/2020
17.17
 478,230 17.42 17.42 17.11 33,620 42,550 -0.2
17/06/2020
17.42
 995,810 17.45 17.64 17.23 4,590 2,900 0.0
16/06/2020
17.45
 830,710 16.95 17.48 16.95 33,960 1,500 0.9
15/06/2020
16.95
 2,156,210 17.33 17.45 16.52 8,310 212,340 -5.5
12/06/2020
17.33
 2,078,150 17.45 17.45 16.89 1,110 40,740 -1.1
11/06/2020
17.45
 2,610,590 18.64 18.70 17.45 13,350 168,470 -4.5
10/06/2020
18.64
 1,710,790 18.79 18.85 18.20 38,880 45,350 -0.2
09/06/2020
18.79
 3,082,330 17.92 18.98 18.01 119,890 27,100 2.8
08/06/2020
17.92
 2,200,190 17.61 18.01 17.76 66,030 18,730 1.4
05/06/2020
17.61
 2,174,220 17.36 17.89 17.33 48,950 30,170 0.6
04/06/2020
17.36
 1,782,690 17.05 17.67 17.05 42,410 1,260 1.1
03/06/2020
17.05
 534,160 17.11 17.11 16.95 7,550 32,650 -0.7
02/06/2020
17.11
 933,450 17.27 17.36 17.11 1,780 40,310 -1.1
01/06/2020
17.27
 1,088,590 17.14 17.64 17.14 1,540 24,960 -0.6
29/05/2020
17.14
 849,850 17.33 17.33 17.02 2,120 68,810 -1.8
28/05/2020
17.33
 779,720 17.45 17.58 17.23 5,120 51,440 -1.3
27/05/2020
17.45
 4,179,840 17.05 17.76 17.39 41,800 10,400 0.9
26/05/2020
17.05
 1,307,740 16.70 17.08 16.74 13,800 420 0.4
25/05/2020
16.70
 687,010 16.77 16.80 16.58 21,140 0 0.6
22/05/2020
16.77
 961,980 17.02 17.08 16.77 2,450 43,630 -1.1
21/05/2020
17.02
 660,700 16.98 17.17 16.95 10 20,090 -0.5
20/05/2020
16.98
 741,240 16.86 17.14 16.89 3,690 113,470 -3.0
19/05/2020
16.86
 946,220 16.74 17.33 16.86 20,250 10,050 0.3
18/05/2020
16.74
 1,173,050 17.05 17.05 16.52 15,650 59,700 -1.2
15/05/2020
17.05
 729,330 17.27 17.33 16.89 9,110 58,840 -1.4
14/05/2020
17.27
 1,099,110 17.42 17.45 17.27 1,410 128,980 -3.6

Chính sách bảo mật | Điều khoản sử dụng |