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

20.90
0.70
(3.47%)
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
(2026-08-19) 		-2.65 -11.60% 17,757,600 -5,980,552 -93.3
20
26.85
20.90
2 tháng
(2026-07-20) 		-2.15 -9.62% 40,206,700 -4,047,252 -46.0
20
26.85
20.90
3 tháng
(2026-06-22) 		-2.65 -11.60% 67,837,600 2,697,748 122.7
20
26.85
20.90
6 tháng
(2026-03-23) 		0.90 4.66% 120,582,800 -1,661,052 30.3
19.30
26.85
20.90
12 tháng
(2025-09-23) 		-17.80 -46.84% 312,005,800 -31,083,252 -737.3
19.30
38.20
20.90
24 tháng
(2024-09-30) 		3.61 21.77% 888,561,700 11,090,399 490.2
16
38.25
20.90
36 tháng
(2023-10-04) 		11.22 124.84% 1,472,268,400 26,990,227 780.2
8.04
38.25
20.90
60 tháng
(2021-10-14) 		-0.53 -2.54% 2,334,602,800 25,642,866 762.4
6.79
38.25
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
16.52
 661,210 16.64 16.86 16.49 19,460 99,990 -2.1
04/02/2020
16.64
 1,066,590 16.83 17.23 16.27 66,560 513,580 -12.0
03/02/2020
16.83
 1,041,750 17.73 17.73 16.52 55,090 19,050 1.0
31/01/2020
17.73
 1,098,740 19.04 19.04 17.73 81,580 98,640 -0.5
30/01/2020
19.04
 1,031,650 20.44 20.44 19.04 53,920 288,630 -7.2
22/01/2020
20.44
 129,780 20.41 20.44 20.32 4,860 500 0.1
21/01/2020
20.41
 225,710 20.04 20.54 20.10 100,540 60,010 1.3
20/01/2020
20.04
 158,270 20.29 20.38 20.01 18,830 72,620 -1.7
17/01/2020
20.29
 155,850 20.57 20.57 20.29 40,790 70,010 -1.0
16/01/2020
20.57
 241,750 19.85 20.57 19.88 115,860 720 3.8
15/01/2020
19.85
 247,290 20.07 20.07 19.82 48,770 8,160 1.3
14/01/2020
20.07
 262,760 20.32 20.38 19.88 14,100 7,020 0.2
13/01/2020
20.32
 127,840 20.32 20.41 20.29 32,880 2,870 1.0
10/01/2020
20.32
 161,600 20.32 20.47 20.26 32,920 370 1.1
09/01/2020
20.32
 199,950 20.26 20.69 20.32 4,760 740 0.1
08/01/2020
20.26
 386,610 20.85 20.85 20.26 11,520 11,220 0.0
07/01/2020
20.85
 108,420 20.88 21.00 20.63 360 7,780 -0.2
06/01/2020
20.88
 176,000 21.25 21.25 20.82 30,890 300 1.0
03/01/2020
21.25
 151,600 21.38 21.50 21.16 10,780 330 0.4
02/01/2020
21.38
 134,600 21.04 21.41 20.88 2,060 70 0.1
31/12/2019
21.04
 490,540 21.13 21.13 20.69 72,110 4,530 2.3
30/12/2019
21.13
 339,280 21.13 21.50 21.13 37,830 2,450 1.2
27/12/2019
21.13
 286,840 21.13 21.19 21.07 0 18,680 -0.6
26/12/2019
21.13
 90,240 21.32 21.38 21.13 0 900 0.0
25/12/2019
21.32
 131,980 21.19 21.35 21.07 5,600 23,000 -0.6
24/12/2019
21.19
 161,890 21.41 21.50 21.07 2,120 4,730 -0.1
23/12/2019
21.41
 193,480 21.10 21.47 21.10 30,000 7,050 0.8
20/12/2019
21.10
 99,440 21.32 21.50 21.07 1,110 4,900 -0.1
19/12/2019
21.32
 219,280 20.76 21.38 20.60 130,000 660 4.4
18/12/2019
20.76
 269,700 21.07 21.19 20.66 11,030 0 0.4
17/12/2019
21.07
 242,640 21.32 21.41 21.07 330 3,500 -0.1
16/12/2019
21.32
 159,640 21.57 21.66 21.29 2,310 810 0.1
13/12/2019
21.57
 120,870 21.57 21.82 21.57 1,250 13,500 -0.4
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

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