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

26.90
0.50
(1.89%)
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)
24/07/2019
26.49
 605,350 26.61 26.74 26.49 72,370 6,660 2.8
23/07/2019
26.61
 716,430 26.18 26.80 26.18 59,540 7,840 2.2
22/07/2019
26.18
 553,500 26.21 26.49 26.15 67,800 10,440 2.4
19/07/2019
26.21
 718,570 26.49 26.49 26.15 6,160 6,150 0.0
18/07/2019
26.49
 397,910 26.49 26.55 26.24 21,450 0 0.9
17/07/2019
26.49
 1,039,330 26.24 26.58 26.05 252,140 15,510 10.0
16/07/2019
26.24
 3,059,790 27.27 27.61 26.05 114,960 28,550 3.6
15/07/2019
27.27
 584,740 27.36 27.36 27.21 43,550 2,160 1.8
12/07/2019
27.36
 1,585,470 27.24 27.61 27.14 304,740 3,580 13.3
11/07/2019
27.24
 1,048,620 26.96 27.30 26.83 428,300 2,460 18.5
10/07/2019
26.96
 1,895,640 26.68 27.21 26.65 338,850 2,300 14.6
09/07/2019
26.68
 489,360 26.74 26.80 26.55 22,500 5,030 0.7
08/07/2019
26.74
 850,800 26.30 26.74 26.15 103,870 0 4.4
05/07/2019
26.30
 466,800 26.36 26.46 26.27 18,500 2,210 0.7
04/07/2019
26.36
 467,430 26.05 26.40 26.18 67,370 24,020 1.8
03/07/2019
26.05
 225,240 26.18 26.18 25.99 1,720 0 0.1
02/07/2019
26.18
 296,650 26.18 26.36 26.05 2,720 0 0.1
01/07/2019
26.18
 296,100 26.18 26.43 26.12 7,810 31,290 -1.0
28/06/2019
26.18
 662,860 25.68 26.18 25.68 154,400 33,740 5.0
27/06/2019
25.68
 822,260 25.90 26.12 25.68 86,390 30,080 2.4
26/06/2019
25.90
 1,139,200 26.30 26.30 25.90 31,290 54,000 -0.9
25/06/2019
26.30
 1,131,940 26.74 26.74 26.30 87,570 45,340 1.8
24/06/2019
26.74
 498,780 26.93 27.05 26.71 12,780 20 0.6
21/06/2019
26.93
 757,270 27.18 27.36 26.74 54,010 136,060 -3.5
20/06/2019
27.18
 1,009,120 26.71 27.24 26.71 60,110 13,660 2.0
19/06/2019
26.71
 580,300 26.49 27.08 26.61 223,480 238,910 -0.7
18/06/2019
26.49
 309,680 26.30 26.49 26.15 14,100 5,300 0.4
17/06/2019
26.30
 513,740 26.65 26.77 26.02 6,320 12,010 -0.2
14/06/2019
26.65
 519,420 26.27 26.68 26.12 119,110 121,370 -0.1
13/06/2019
26.27
 725,360 27.05 27.05 26.27 46,180 236,820 -8.1
12/06/2019
27.05
 846,880 26.99 27.30 26.93 43,600 25,000 0.8
11/06/2019
26.99
 769,000 26.96 27.24 26.80 47,010 200 2.0
10/06/2019
26.96
 690,310 26.93 27.18 26.83 247,670 27,100 9.6
07/06/2019
26.93
 1,115,580 25.87 26.93 25.99 243,020 11,060 9.9
06/06/2019
25.87
 354,600 26.18 26.18 25.71 15,410 0 0.6
05/06/2019
26.18
 463,030 25.84 26.43 25.93 138,180 3,760 5.7
04/06/2019
25.84
 566,630 25.62 26.12 25.62 33,230 6,230 1.1
03/06/2019
25.62
 1,032,910 27.08 27.08 25.62 51,460 8,100 1.8
31/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2019
27.08
 1,401,520 27.33 27.64 27.08 544,470 56,800 21.4
30/05/2019
27.33
 1,309,010 27.06 27.61 26.81 375,380 23,500 15.8
29/05/2019
27.06
 1,069,250 27.42 27.42 26.75 232,950 30,000 9.0
28/05/2019
27.42
 1,946,040 26.45 27.42 26.63 191,520 13,210 7.9
27/05/2019
26.45
 785,510 26.11 26.45 25.99 169,820 1,220 7.2
24/05/2019
26.11
 1,508,050 26.08 26.39 25.84 355,880 32,050 13.9
23/05/2019
26.08
 830,590 25.96 26.08 25.84 197,010 42,960 6.6
22/05/2019
25.96
 1,690,050 25.78 26.36 25.66 419,930 6,400 17.7
21/05/2019
25.78
 2,206,220 25.08 25.87 25.23 201,600 1,280 8.5
20/05/2019
25.08
 839,280 24.74 25.14 24.74 108,480 29,980 3.2
17/05/2019
24.74
 516,050 24.74 25.11 24.71 8,660 6,510 0.1
16/05/2019
24.74
 271,190 24.86 24.98 24.74 3,020 0 0.1
15/05/2019
24.86
 654,310 25.11 25.41 24.86 47,980 0 2.0
14/05/2019
25.11
 963,990 24.44 25.11 24.13 478,420 4,780 19.3
13/05/2019
24.44
 759,280 23.83 24.65 23.46 273,250 32,240 9.6
10/05/2019
23.83
 545,760 23.86 24.16 23.49 4,100 5,700 -0.1
09/05/2019
23.86
 332,280 23.98 24.31 23.80 8,350 17,200 -0.3
08/05/2019
23.98
 514,730 24.68 24.68 23.95 28,970 2,780 1.0
07/05/2019
24.68
 1,255,680 24.56 25.90 24.68 43,620 500 1.8
06/05/2019
24.56
 0 24.56 24.56 24.56 0 0 0
03/05/2019
24.56
 0 24.56 24.56 24.56 0 0 0
02/05/2019
24.56
 0 24.56 24.56 24.56 0 0 0
26/04/2019
24.56
 0 24.56 24.56 24.56 0 0 0
25/04/2019
24.56
 0 24.56 24.56 24.56 0 0 0
24/04/2019
24.56
 0 24.56 24.56 24.56 0 0 0
23/04/2019
24.56
 0 24.56 24.56 24.56 1,100 0 0.0
22/04/2019
24.56
 654,120 24.74 24.92 24.50 1,100 0 0.0
19/04/2019
24.74
 713,845 24.50 24.92 24.31 12,000 0 0.5
18/04/2019
24.50
 635,353 24.62 24.74 24.25 37,400 0 1.5
17/04/2019
24.62
 670,896 25.11 25.11 24.50 131,000 20,000 4.5
16/04/2019
25.11
 1,077,679 24.92 25.29 24.56 54,800 0 2.3
12/04/2019
24.92
 1,174,325 23.83 24.98 23.46 27,000 36,149 -0.3
11/04/2019
23.83
 688,483 24.07 24.19 23.64 5,600 0 0.2
10/04/2019
24.07
 1,040,263 24.56 24.74 23.89 49,700 4,900 1.8
09/04/2019
24.56
 894,113 25.05 25.17 24.56 50,500 17,000 1.4
08/04/2019
25.05
 513,274 24.98 25.17 24.92 8,900 21,200 -0.5
05/04/2019
24.98
 307,187 24.98 25.17 24.80 0 500 -0.0
04/04/2019
24.98
 593,592 24.74 25.17 24.74 7,500 3,000 0.2
03/04/2019
24.74
 394,580 24.92 24.98 24.62 2,360 2,300 0.0
02/04/2019
24.92
 681,023 24.92 25.23 24.86 232,000 500 9.5
01/04/2019
24.92
 485,279 24.98 25.23 24.92 161,800 35,500 5.2
29/03/2019
24.98
 468,418 24.98 25.35 24.92 141,900 200 5.8
28/03/2019
24.98
 296,111 24.98 25.05 24.74 108,800 0 4.5
27/03/2019
24.98
 931,234 24.68 25.17 24.62 200,700 100 8.2
26/03/2019
24.68
 481,600 24.74 24.98 24.50 300 11,700 -0.5
25/03/2019
24.74
 932,690 25.29 25.29 24.25 270,910 111 10.9
22/03/2019
25.29
 1,009,338 25.11 25.41 24.86 184,200 14,310 7.0
21/03/2019
25.11
 2,197,087 25.78 26.08 24.98 284,800 3,100 11.9
20/03/2019
25.78
 930,047 25.72 25.84 25.23 490 3,400 -0.1
19/03/2019
25.72
 1,174,541 26.39 26.57 25.59 36,210 36,200 -0.0
18/03/2019
26.39
 2,222,011 25.78 26.75 25.59 1,800 31,400 -1.3
15/03/2019
25.78
 1,287,320 25.59 25.90 25.29 71,200 43,750 1.1
14/03/2019
25.59
 1,510,829 24.86 25.84 24.74 1,800 30,300 -1.2
13/03/2019
24.86
 1,124,763 25.11 25.11 24.80 13,200 37,500 -1.0
12/03/2019
25.11
 1,432,746 24.86 25.29 24.86 125,410 3,311 5.0
11/03/2019
24.86
 822,075 24.86 25.17 24.62 2,900 8,930 -0.2
08/03/2019
24.86
 1,517,915 25.59 25.59 24.74 8,841 100 0.4
07/03/2019
25.59
 713,115 25.84 26.08 25.53 8,118 3,200 0.2
06/03/2019
25.84
 815,962 25.96 26.08 25.29 3,000 5,682 -0.1
05/03/2019
25.96
 1,352,465 26.14 26.20 25.78 39,000 7,409 1.3
04/03/2019
26.14
 2,159,830 24.68 26.20 24.50 151,208 7,400 6.0
01/03/2019
24.68
 1,231,293 23.89 24.80 23.89 2,000 28,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |