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)
22/10/2020
15.92
 394,600 15.74 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 16.21 16.21 15.96 6,070 2,430 0.1
19/10/2020
16.27
 255,690 16.27 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 16.39 16.39 16.21 20,320 8,560 0.3
14/10/2020
16.36
 409,830 16.33 16.52 16.33 32,080 11,240 0.5
13/10/2020
16.36
 348,660 16.45 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 16.64 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 16.52 16.74 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 16.77 17.02 16.77 1,230 5,870 -0.1
02/10/2020
16.74
 929,580 17.02 17.02 16.39 6,190 17,350 -0.3
01/10/2020
17.02
 1,559,450 16.70 17.14 16.70 40,330 3,250 1.0
30/09/2020
16.64
 343,720 16.64 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 16.61 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 16.70 16.74 16.64 2,280 60 0.1
23/09/2020
16.74
 362,250 16.77 16.80 16.67 5,070 9,760 -0.1
22/09/2020
16.61
 324,540 16.52 16.70 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 16.95 17.02 16.77 4,040 20,270 -0.4
15/09/2020
16.80
 1,011,440 17.02 17.02 16.61 14,410 1,050 0.4
14/09/2020
16.98
 1,593,440 16.39 16.98 16.39 27,830 3,310 0.7
11/09/2020
16.33
 350,280 16.36 16.36 16.27 300 8,050 -0.2
10/09/2020
16.33
 465,920 16.45 16.49 16.30 8,150 22,830 -0.4
09/09/2020
16.33
 286,550 16.21 16.33 16.14 1,080 50 0.0
08/09/2020
16.33
 320,450 16.45 16.49 16.21 2,350 7,360 -0.1
07/09/2020
16.33
 954,110 16.45 16.61 16.33 29,460 46,700 -0.5
04/09/2020
16.33
 1,125,480 16.08 16.33 15.89 15,640 16,900 0.0
03/09/2020
16.45
 1,279,610 16.83 16.83 16.21 8,990 30,110 -0.6
01/09/2020
16.52
 1,425,850 16.33 16.58 16.21 19,730 340 0.5
31/08/2020
16.02
 1,369,150 15.64 16.14 15.58 15,500 121,140 -2.7
28/08/2020
15.36
 631,340 15.52 15.52 15.24 1,500 49,650 -1.2
27/08/2020
15.33
 462,700 15.33 15.43 15.15 1,510 65,610 -1.6
26/08/2020
15.40
 471,370 15.55 15.55 15.36 1,200 104,460 -2.6
25/08/2020
15.46
 759,750 15.33 15.52 15.24 7,530 4,800 0.1
24/08/2020
15.24
 679,010 15.27 15.27 15.11 15,500 43,350 -0.7
21/08/2020
15.08
 331,710 15.05 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 15.02 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 15.15 15.58 15.02 40,440 1,000 1.0
12/08/2020
14.99
 948,460 14.74 15.11 14.74 1,000 32,320 -0.8
11/08/2020
14.68
 562,500 14.77 14.96 14.65 3,330 20,330 -0.4
10/08/2020
14.74
 544,400 14.77 14.96 14.71 5,940 57,620 -1.2
07/08/2020
14.74
 389,600 14.46 14.77 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 14.58 15.05 14.46 25,290 2,230 0.6
04/08/2020
14.37
 820,570 13.96 14.40 13.96 35,280 118,090 -1.9
03/08/2020
13.90
 568,280 13.40 13.90 13.28 27,690 6,880 0.5
31/07/2020
13.53
 421,410 13.53 13.59 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 13.49 13.96 13.34 27,120 109,000 -1.8
28/07/2020
14.34
 1,314,370 13.21 14.34 13.21 24,460 76,680 -1.2
27/07/2020
14.12
 844,630 14.12 14.15 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 16.27 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 16.21 16.42 16.21 2,110 0 0.1
17/07/2020
16.33
 241,890 16.45 16.45 16.27 1,010 57,500 -1.5
16/07/2020
16.42
 259,920 16.52 16.55 16.42 5,920 45,940 -1.1
15/07/2020
16.49
 243,980 16.58 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 16.42 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 16.39 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 16.21 16.39 16.14 500 63,330 -1.6
03/07/2020
16.14
 213,820 16.08 16.33 16.08 2,000 31,200 -0.8
02/07/2020
15.96
 258,190 16.21 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 15.64 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 16.77 16.89 16.39 1,580 34,950 -0.9
25/06/2020
16.64
 455,080 16.52 16.83 16.52 3,700 57,520 -1.4
24/06/2020
16.83
 333,470 16.95 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 16.98 16.98 16.67 3,430 15,210 -0.3
19/06/2020
17.05
 637,820 17.14 17.20 16.95 5,190 38,390 -0.9
18/06/2020
17.17
 478,230 17.33 17.33 17.11 33,620 42,550 -0.2
17/06/2020
17.42
 995,810 17.64 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 17.02 17.45 16.52 8,310 212,340 -5.5
12/06/2020
17.33
 2,078,150 16.89 17.45 16.89 1,110 40,740 -1.1
11/06/2020
17.45
 2,610,590 18.70 18.70 17.45 13,350 168,470 -4.5
10/06/2020
18.64
 1,710,790 18.82 18.85 18.20 38,880 45,350 -0.2
09/06/2020
18.79
 3,082,330 18.08 18.98 18.01 119,890 27,100 2.8
08/06/2020
17.92
 2,200,190 17.76 18.01 17.76 66,030 18,730 1.4
05/06/2020
17.61
 2,174,220 17.45 17.89 17.33 48,950 30,170 0.6
04/06/2020
17.36
 1,782,690 17.33 17.67 17.05 42,410 1,260 1.1

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