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

32.90
0.05
(0.15%)
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
(2025-07-07) 		-5.50 -14.47% 42,161,600 -2,249,200 -55.4
31.60
38.10
32.85
2 tháng
(2025-06-05) 		-6.15 -15.91% 94,303,500 -3,164,100 -86.6
31.60
40.30
32.85
3 tháng
(2025-05-06) 		-1.05 -3.13% 165,687,000 8,110,200 12.6
31.60
40.30
32.85
6 tháng
(2025-02-05) 		5.05 18.40% 315,986,200 25,539,299 529.5
25.80
40.30
32.85
12 tháng
(2024-08-09) 		13.45 70.60% 564,476,500 36,888,042 782.2
19.05
40.30
32.85
24 tháng
(2023-08-15) 		19.05 141.64% 1,091,605,800 45,430,567 913.9
10.20
40.30
32.85
36 tháng
(2022-08-22) 		15.10 86.78% 1,438,691,100 45,828,366 915.4
8.61
40.30
32.85
60 tháng
(2020-08-31) 		12.17 59.89% 2,194,673,440 45,531,546 930.8
8.61
40.30
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2019
31.64
 949,220 32.58 32.58 31.48 8,450 18,730 -0.4
01/08/2019
32.58
 487,820 32.94 32.98 32.58 13,880 19,600 -0.2
31/07/2019
32.94
 552,290 33.14 33.14 32.74 31,990 2,870 1.2
30/07/2019
33.14
 477,390 33.61 33.61 33.14 10,590 37,800 -1.1
29/07/2019
33.61
 325,580 33.81 33.81 33.22 20,930 16,160 0.2
26/07/2019
33.81
 421,020 33.85 33.93 33.69 127,310 890 5.4
25/07/2019
33.85
 462,160 33.61 33.89 33.45 96,680 13,950 3.5
24/07/2019
33.61
 605,350 33.77 33.93 33.61 72,370 6,660 2.8
23/07/2019
33.77
 716,430 33.22 34.01 33.22 59,540 7,840 2.2
22/07/2019
33.22
 553,500 33.26 33.61 33.18 67,800 10,440 2.4
19/07/2019
33.26
 718,570 33.61 33.61 33.18 6,160 6,150 0.0
18/07/2019
33.61
 397,910 33.61 33.69 33.30 21,450 0 0.9
17/07/2019
33.61
 1,039,330 33.30 33.73 33.06 252,140 15,510 10.0
16/07/2019
33.30
 3,059,790 34.60 35.04 33.06 114,960 28,550 3.6
15/07/2019
34.60
 584,740 34.72 34.72 34.52 43,550 2,160 1.8
12/07/2019
34.72
 1,585,470 34.56 35.04 34.44 304,740 3,580 13.3
11/07/2019
34.56
 1,048,620 34.21 34.64 34.05 428,300 2,460 18.5
10/07/2019
34.21
 1,895,640 33.85 34.52 33.81 338,850 2,300 14.6
09/07/2019
33.85
 489,360 33.93 34.01 33.69 22,500 5,030 0.7
08/07/2019
33.93
 850,800 33.38 33.93 33.18 103,870 0 4.4
05/07/2019
33.38
 466,800 33.45 33.57 33.34 18,500 2,210 0.7
04/07/2019
33.45
 467,430 33.06 33.49 33.22 67,370 24,020 1.8
03/07/2019
33.06
 225,240 33.22 33.22 32.98 1,720 0 0.1
02/07/2019
33.22
 296,650 33.22 33.45 33.06 2,720 0 0.1
01/07/2019
33.22
 296,100 33.22 33.53 33.14 7,810 31,290 -1.0
28/06/2019
33.22
 662,860 32.58 33.22 32.58 154,400 33,740 5.0
27/06/2019
32.58
 822,260 32.86 33.14 32.58 86,390 30,080 2.4
26/06/2019
32.86
 1,139,200 33.38 33.38 32.86 31,290 54,000 -0.9
25/06/2019
33.38
 1,131,940 33.93 33.93 33.38 87,570 45,340 1.8
24/06/2019
33.93
 498,780 34.17 34.32 33.89 12,780 20 0.6
21/06/2019
34.17
 757,270 34.48 34.72 33.93 54,010 136,060 -3.5
20/06/2019
34.48
 1,009,120 33.89 34.56 33.89 60,110 13,660 2.0
19/06/2019
33.89
 580,300 33.61 34.36 33.77 223,480 238,910 -0.7
18/06/2019
33.61
 309,680 33.38 33.61 33.18 14,100 5,300 0.4
17/06/2019
33.38
 513,740 33.81 33.97 33.02 6,320 12,010 -0.2
14/06/2019
33.81
 519,420 33.34 33.85 33.14 119,110 121,370 -0.1
13/06/2019
33.34
 725,360 34.32 34.32 33.34 46,180 236,820 -8.1
12/06/2019
34.32
 846,880 34.25 34.64 34.17 43,600 25,000 0.8
11/06/2019
34.25
 769,000 34.21 34.56 34.01 47,010 200 2.0
10/06/2019
34.21
 690,310 34.17 34.48 34.05 247,670 27,100 9.6
07/06/2019
34.17
 1,115,580 32.82 34.17 32.98 243,020 11,060 9.9
06/06/2019
32.82
 354,600 33.22 33.22 32.62 15,410 0 0.6
05/06/2019
33.22
 463,030 32.78 33.53 32.90 138,180 3,760 5.7
04/06/2019
32.78
 566,630 32.51 33.14 32.51 33,230 6,230 1.1
03/06/2019
32.51
 1,032,910 34.36 34.36 32.51 51,460 8,100 1.8
31/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2019
34.36
 1,401,520 34.68 35.08 34.36 544,470 56,800 21.4
30/05/2019
34.68
 1,309,010 34.33 35.03 34.02 375,380 23,500 15.8
29/05/2019
34.33
 1,069,250 34.80 34.80 33.95 232,950 30,000 9.0
28/05/2019
34.80
 1,946,040 33.56 34.80 33.79 191,520 13,210 7.9
27/05/2019
33.56
 785,510 33.13 33.56 32.98 169,820 1,220 7.2
24/05/2019
33.13
 1,508,050 33.10 33.48 32.79 355,880 32,050 13.9
23/05/2019
33.10
 830,590 32.94 33.10 32.79 197,010 42,960 6.6
22/05/2019
32.94
 1,690,050 32.71 33.44 32.55 419,930 6,400 17.7
21/05/2019
32.71
 2,206,220 31.82 32.82 32.01 201,600 1,280 8.5
20/05/2019
31.82
 839,280 31.39 31.90 31.39 108,480 29,980 3.2
17/05/2019
31.39
 516,050 31.39 31.86 31.36 8,660 6,510 0.1
16/05/2019
31.39
 271,190 31.55 31.70 31.39 3,020 0 0.1
15/05/2019
31.55
 654,310 31.86 32.24 31.55 47,980 0 2.0
14/05/2019
31.86
 963,990 31.01 31.86 30.62 478,420 4,780 19.3
13/05/2019
31.01
 759,280 30.23 31.28 29.77 273,250 32,240 9.6
10/05/2019
30.23
 545,760 30.27 30.66 29.81 4,100 5,700 -0.1
09/05/2019
30.27
 332,280 30.43 30.85 30.20 8,350 17,200 -0.3
08/05/2019
30.43
 514,730 31.32 31.32 30.39 28,970 2,780 1.0
07/05/2019
31.32
 1,255,680 31.16 32.86 31.32 43,620 500 1.8
06/05/2019
31.16
 0 31.16 31.16 31.16 0 0 0
03/05/2019
31.16
 0 31.16 31.16 31.16 0 0 0
02/05/2019
31.16
 0 31.16 31.16 31.16 0 0 0
26/04/2019
31.16
 0 31.16 31.16 31.16 0 0 0
25/04/2019
31.16
 0 31.16 31.16 31.16 0 0 0
24/04/2019
31.16
 0 31.16 31.16 31.16 0 0 0
23/04/2019
31.16
 0 31.16 31.16 31.16 1,100 0 0.0
22/04/2019
31.16
 654,120 31.39 31.63 31.08 1,100 0 0.0
19/04/2019
31.39
 713,845 31.08 31.63 30.85 12,000 0 0.5
18/04/2019
31.08
 635,353 31.24 31.39 30.78 37,400 0 1.5
17/04/2019
31.24
 670,896 31.86 31.86 31.08 131,000 20,000 4.5
16/04/2019
31.86
 1,077,679 31.63 32.09 31.16 54,800 0 2.3
12/04/2019
31.63
 1,174,325 30.23 31.70 29.77 27,000 36,149 -0.3
11/04/2019
30.23
 688,483 30.54 30.70 30.00 5,600 0 0.2
10/04/2019
30.54
 1,040,263 31.16 31.39 30.31 49,700 4,900 1.8
09/04/2019
31.16
 894,113 31.78 31.94 31.16 50,500 17,000 1.4
08/04/2019
31.78
 513,274 31.70 31.94 31.63 8,900 21,200 -0.5
05/04/2019
31.70
 307,187 31.70 31.94 31.47 0 500 -0.0
04/04/2019
31.70
 593,592 31.39 31.94 31.39 7,500 3,000 0.2
03/04/2019
31.39
 394,580 31.63 31.70 31.24 2,360 2,300 0.0
02/04/2019
31.63
 681,023 31.63 32.01 31.55 232,000 500 9.5
01/04/2019
31.63
 485,279 31.70 32.01 31.63 161,800 35,500 5.2
29/03/2019
31.70
 468,418 31.70 32.17 31.63 141,900 200 5.8
28/03/2019
31.70
 296,111 31.70 31.78 31.39 108,800 0 4.5
27/03/2019
31.70
 931,234 31.32 31.94 31.24 200,700 100 8.2
26/03/2019
31.32
 481,600 31.39 31.70 31.08 300 11,700 -0.5
25/03/2019
31.39
 932,690 32.09 32.09 30.78 270,910 111 10.9
22/03/2019
32.09
 1,009,338 31.86 32.24 31.55 184,200 14,310 7.0
21/03/2019
31.86
 2,197,087 32.71 33.10 31.70 284,800 3,100 11.9
20/03/2019
32.71
 930,047 32.63 32.79 32.01 490 3,400 -0.1
19/03/2019
32.63
 1,174,541 33.48 33.71 32.48 36,210 36,200 -0.0
18/03/2019
33.48
 2,222,011 32.71 33.95 32.48 1,800 31,400 -1.3
15/03/2019
32.71
 1,287,320 32.48 32.86 32.09 71,200 43,750 1.1
14/03/2019
32.48
 1,510,829 31.55 32.79 31.39 1,800 30,300 -1.2
13/03/2019
31.55
 1,124,763 31.86 31.86 31.47 13,200 37,500 -1.0
12/03/2019
31.86
 1,432,746 31.55 32.09 31.55 125,410 3,311 5.0

Chính sách bảo mật | Điều khoản sử dụng |