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)
12/12/2019
21.57
 154,360 21.25 21.57 21.29 2,850 8,500 -0.2
11/12/2019
21.25
 137,730 21.32 21.38 21.16 540 21,160 -0.7
10/12/2019
21.32
 152,340 21.60 21.69 21.25 30 30 0.0
09/12/2019
21.60
 226,580 21.91 21.91 21.50 720 1,640 -0.0
06/12/2019
21.91
 582,610 22.28 22.31 21.91 430,350 690 15.3
05/12/2019
22.28
 456,310 22.13 22.31 22.13 320,510 200 11.4
04/12/2019
22.13
 292,750 22.06 22.13 21.94 179,540 0 6.4
03/12/2019
22.06
 520,910 21.88 22.10 21.50 378,910 10,780 12.9
02/12/2019
21.88
 585,250 21.78 21.91 21.50 490,560 5,080 17.0
29/11/2019
21.78
 330,370 21.47 21.82 21.38 170,370 500 5.9
28/11/2019
21.47
 387,800 21.38 21.63 21.10 266,870 62,600 7.0
27/11/2019
21.38
 284,510 21.13 21.38 21.07 190,710 17,250 5.9
26/11/2019
21.13
 198,510 20.94 21.16 20.94 9,820 100,320 -3.1
25/11/2019
20.94
 428,140 21.07 21.07 20.57 4,420 14,500 -0.3
22/11/2019
21.07
 607,680 21.69 21.78 21.07 13,010 2,000 0.4
21/11/2019
21.69
 216,420 21.69 21.82 21.63 2,380 10,300 -0.3
20/11/2019
21.69
 197,170 21.66 21.88 21.66 17,450 0 0.6
19/11/2019
21.66
 185,980 21.63 21.82 21.57 3,580 3,860 -0.0
18/11/2019
21.63
 276,560 21.94 22.13 21.60 2,890 1,100 0.1
15/11/2019
21.94
 487,800 22.19 22.38 21.88 38,130 100,000 -2.2
14/11/2019
22.19
 332,150 22.34 22.53 22.19 810 690 0.0
13/11/2019
22.34
 299,670 22.53 22.56 22.31 1,140 2,510 -0.0
12/11/2019
22.53
 452,140 22.41 22.63 22.19 3,320 1,470 0.1
11/11/2019
22.41
 412,590 22.50 22.72 22.41 8,460 3,660 0.2
08/11/2019
22.50
 264,110 22.56 22.69 22.44 20,010 0 0.7
07/11/2019
22.56
 313,150 22.38 22.63 22.38 48,550 4,080 1.6
06/11/2019
22.38
 536,950 22.72 22.72 22.31 2,940 2,500 0.0
05/11/2019
22.72
 406,220 22.72 22.75 22.50 32,850 5,110 1.0
04/11/2019
22.72
 867,720 22.75 22.81 22.44 340,270 159,230 6.6
01/11/2019
22.75
 1,540,650 21.82 22.78 21.97 256,340 153,320 3.8
31/10/2019
21.82
 394,190 21.91 21.94 21.75 52,410 98,890 -1.6
30/10/2019
21.91
 351,700 21.97 22.06 21.88 36,690 103,670 -2.4
29/10/2019
21.97
 312,200 21.88 22.06 21.82 43,170 5,020 1.3
28/10/2019
21.88
 276,140 22.19 22.31 21.82 7,220 0 0.3
25/10/2019
22.19
 360,100 22.00 22.28 22.00 65,340 42,170 0.8
24/10/2019
22.00
 278,870 21.75 22.00 21.66 39,520 26,960 0.4
23/10/2019
21.75
 352,990 21.97 22.06 21.75 86,330 36,100 1.8
22/10/2019
21.97
 311,610 21.35 22.00 21.38 37,050 5,540 1.1
21/10/2019
21.35
 320,520 21.63 21.63 21.35 2,010 0 0.1
18/10/2019
21.63
 427,470 22.00 22.13 21.63 2,650 20,000 -0.6
17/10/2019
22.00
 310,880 22.28 22.44 21.97 6,300 15,000 -0.3
16/10/2019
22.28
 498,840 22.25 22.59 22.28 39,220 11,830 1.0
15/10/2019
22.25
 691,580 21.82 22.38 21.75 7,660 22,300 -0.5
14/10/2019
21.82
 506,600 21.88 21.94 21.72 9,420 110 0.3
11/10/2019
21.88
 556,930 22.10 22.10 21.82 40 19,550 -0.7
10/10/2019
22.10
 1,067,610 21.69 22.44 21.75 12,120 1,620 0.4
09/10/2019
21.69
 1,391,720 20.79 21.75 20.63 820 37,310 -1.3
08/10/2019
20.79
 335,530 20.35 20.79 20.35 1,760 30,450 -0.9
07/10/2019
20.35
 181,890 20.66 20.76 20.35 1,230 22,260 -0.7
04/10/2019
20.66
 203,770 20.44 20.91 20.44 5,120 2,700 0.1
03/10/2019
20.44
 243,500 20.66 20.66 20.29 1,750 3,100 -0.0
02/10/2019
20.66
 364,760 20.94 20.94 20.57 11,770 203,000 -6.3
01/10/2019
20.94
 241,630 20.94 20.97 20.82 29,160 4,500 0.8
30/09/2019
20.94
 464,990 20.44 21.00 20.47 6,330 1,200 0.2
27/09/2019
20.44
 224,060 20.47 20.60 20.41 3,180 33,620 -1.0
26/09/2019
20.47
 430,850 20.69 20.72 20.38 650 127,570 -4.2
25/09/2019
20.69
 280,240 20.66 20.82 20.60 5,170 2,870 0.1
24/09/2019
20.66
 194,130 20.60 20.82 20.60 6,460 790 0.2
23/09/2019
20.60
 244,580 20.79 20.82 20.60 3,850 45,000 -1.4
20/09/2019
20.79
 383,340 21.13 21.19 20.76 400 27,390 -0.9
19/09/2019
21.13
 249,340 20.88 21.13 20.88 1,330 0 0.0
18/09/2019
20.88
 401,290 20.57 21.07 20.57 8,700 103,950 -3.2
17/09/2019
20.57
 553,770 20.76 20.76 20.44 10,130 67,230 -1.9
16/09/2019
20.76
 504,630 21.32 21.32 20.69 20,050 73,000 -1.8
13/09/2019
21.32
 416,510 21.32 21.50 20.88 9,320 0 0.3
12/09/2019
21.32
 468,280 20.47 21.38 20.57 19,130 28,050 -0.3
11/09/2019
20.47
 508,540 20.13 20.47 20.01 16,470 11,540 0.2
10/09/2019
20.13
 1,074,770 20.79 20.79 19.95 21,600 151,310 -4.2
09/09/2019
20.79
 993,180 21.38 21.44 20.54 15,120 40,590 -0.8
06/09/2019
21.38
 522,990 21.91 21.97 21.35 29,650 257,520 -7.9
05/09/2019
21.91
 306,880 21.91 22.34 21.91 7,760 131,000 -4.4
04/09/2019
21.91
 388,440 22.44 22.44 21.91 660 155,680 -5.5
03/09/2019
22.44
 343,430 22.59 22.81 22.19 18,450 81,910 -2.3
30/08/2019
22.59
 336,220 22.44 22.78 22.44 103,910 2,520 3.7
29/08/2019
22.44
 379,250 22.16 22.63 22.19 210 33,250 -1.2
28/08/2019
22.16
 630,220 22.47 22.75 22.16 16,450 161,800 -5.2
27/08/2019
22.47
 1,169,520 23.37 23.75 22.47 17,900 473,010 -16.6
26/08/2019
23.37
 632,660 24.06 24.06 23.28 11,270 17,170 -0.2
23/08/2019
24.06
 433,570 24.31 24.37 23.87 15,760 47,640 -1.2
22/08/2019
24.31
 271,630 24.50 24.62 24.31 1,370 56,000 -2.1
21/08/2019
24.50
 365,760 24.31 24.56 24.31 4,200 23,860 -0.8
20/08/2019
24.31
 324,230 24.34 24.59 24.31 550 37,010 -1.4
19/08/2019
24.34
 145,610 24.25 24.43 24.28 33,730 31,400 0.1
16/08/2019
24.25
 326,360 24.06 24.31 24.06 10,810 30,200 -0.8
15/08/2019
24.06
 420,630 24.43 24.43 23.75 1,710 50,010 -1.9
14/08/2019
24.43
 217,170 24.43 24.62 24.43 50,520 21,370 1.1
13/08/2019
24.43
 347,810 24.56 24.59 24.34 102,530 34,470 2.7
12/08/2019
24.56
 281,730 24.53 24.87 24.50 39,890 31,200 0.3
09/08/2019
24.53
 417,620 24.90 24.93 24.50 2,820 209,500 -8.2
08/08/2019
24.90
 321,310 24.43 24.90 24.31 60,000 19,180 1.6
07/08/2019
24.43
 659,210 24.18 24.62 24.31 15,600 94,620 -3.1
06/08/2019
24.18
 1,086,940 24.96 24.96 24.18 16,520 36,750 -0.8
05/08/2019
24.96
 424,610 24.93 25.24 24.90 6,880 41,150 -1.4
02/08/2019
24.93
 949,220 25.68 25.68 24.81 8,450 18,730 -0.4
01/08/2019
25.68
 487,820 25.96 25.99 25.68 13,880 19,600 -0.2
31/07/2019
25.96
 552,290 26.12 26.12 25.80 31,990 2,870 1.2
30/07/2019
26.12
 477,390 26.49 26.49 26.12 10,590 37,800 -1.1
29/07/2019
26.49
 325,580 26.65 26.65 26.18 20,930 16,160 0.2
26/07/2019
26.65
 421,020 26.68 26.74 26.55 127,310 890 5.4
25/07/2019
26.68
 462,160 26.49 26.71 26.36 96,680 13,950 3.5

Chính sách bảo mật | Điều khoản sử dụng |