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

32.65
-0.10
(-0.31%)
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
(2025-07-14) 		-4.55 -12.20% 36,996,100 -784,900 -30.3
31.60
37.70
32.65
2 tháng
(2025-06-12) 		-7.55 -18.73% 89,639,100 -1,881,100 -40.4
31.60
40.30
32.65
3 tháng
(2025-05-13) 		-2.10 -6.03% 154,395,300 5,218,900 33.7
31.60
40.30
32.65
6 tháng
(2025-02-12) 		5.40 19.74% 316,194,700 25,915,000 543.4
25.80
40.30
32.65
12 tháng
(2024-08-16) 		11.35 53.04% 551,372,200 37,125,142 795.1
20.30
40.30
32.65
24 tháng
(2023-08-22) 		19.90 154.86% 1,092,087,300 46,276,767 937.7
10.20
40.30
32.65
36 tháng
(2022-08-29) 		15.70 92.08% 1,439,120,300 46,507,966 937.2
8.61
40.30
32.65
60 tháng
(2020-09-07) 		12.03 58.05% 2,196,061,650 46,277,776 954.6
8.61
40.30
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2017
28.41
 1,453,096 27.74 28.61 27.60 306,469 1,300 12.8
26/12/2017
27.74
 2,547,080 25.65 27.81 25.58 11,170 51,500 -1.6
25/12/2017
25.65
 383,950 25.58 25.99 25.38 7,500 2,000 0.2
22/12/2017
25.58
 849,415 26.19 26.26 25.38 10,700 108,000 -3.7
21/12/2017
26.19
 700,915 25.99 26.66 25.92 48,600 4,000 1.7
20/12/2017
25.99
 895,360 25.52 26.39 25.31 16,400 13,140 0.1
19/12/2017
25.52
 1,043,120 26.19 26.26 25.38 7,900 5,600 0.1
18/12/2017
26.19
 914,930 25.79 26.80 25.72 7,700 7,000 0.0
15/12/2017
25.79
 941,089 25.45 25.99 25.38 17,500 51,200 -1.3
14/12/2017
25.45
 1,075,163 23.90 25.58 23.77 20,614 39,800 -0.7
13/12/2017
23.90
 627,851 24.04 24.37 23.23 8,200 5,000 0.1
12/12/2017
24.04
 1,067,529 23.70 24.57 22.22 33,800 7,600 0.9
11/12/2017
23.70
 1,325,148 25.38 25.58 23.56 8,900 20,400 -0.4
08/12/2017
25.38
 746,766 26.06 26.19 25.25 9,200 0 0.4
07/12/2017
26.06
 731,029 25.65 26.32 25.58 1,400 25,140 -0.9
06/12/2017
25.65
 1,920,370 25.99 26.46 25.11 36,071 23,010 0.5
05/12/2017
25.99
 2,036,241 27.07 28.14 25.58 37,500 38,500 0.0
04/12/2017
27.07
 1,481,041 25.65 27.07 25.79 61,180 42,300 0.8
01/12/2017
25.65
 1,584,385 24.37 25.79 24.17 201,820 124,100 2.9
30/11/2017
24.37
 1,504,596 23.29 24.84 23.16 11,770 18,110 -0.2
29/11/2017
23.29
 620,531 22.76 23.43 22.76 29,610 1,700 1.0
28/11/2017
22.76
 1,001,471 23.36 23.56 22.62 34,010 31,800 0.1
27/11/2017
23.36
 1,471,607 22.22 23.56 22.08 129,400 180,067 -1.8
24/11/2017
22.22
 760,832 22.22 22.42 21.75 20,900 200 0.7
23/11/2017
22.22
 1,099,305 22.55 23.23 21.54 108,959 35,543 2.4
22/11/2017
22.55
 2,575,987 20.53 22.82 20.47 129,417 64,338 2.1
21/11/2017
20.53
 1,405,929 19.86 21.21 19.73 7,039 2,500 0.1
20/11/2017
19.86
 389,281 19.73 20.13 19.73 1,118 0 0.0
17/11/2017
19.73
 631,651 19.93 20.13 19.59 66,803 60,066 0.2
16/11/2017
19.93
 900,298 19.26 20.00 19.19 100,508 49,803 1.5
15/11/2017
19.26
 594,308 19.59 19.73 19.12 14,417 17,200 -0.1
14/11/2017
19.59
 435,673 19.86 20.20 19.52 9,317 20,000 -0.3
13/11/2017
19.86
 659,063 19.46 20.40 19.52 1,866 20,000 -0.5
10/11/2017
19.46
 1,173,356 18.25 19.79 18.25 7,704 16,600 -0.3
09/11/2017
18.25
 179,117 18.45 18.45 18.18 3,610 8,300 -0.1
08/11/2017
18.45
 225,670 18.58 18.58 18.18 2,900 13,900 -0.3
07/11/2017
18.58
 172,055 18.45 18.85 18.45 6,000 15,000 -0.2
06/11/2017
18.45
 234,630 18.31 18.72 18.25 3,000 25,000 -0.6
03/11/2017
18.31
 250,020 17.84 18.51 17.98 700 600 0.0
02/11/2017
17.84
 178,899 17.84 18.18 17.64 1,800 337 0.0
01/11/2017
17.84
 147,636 17.98 18.31 17.77 3,300 0 0.1
31/10/2017
17.98
 309,685 18.11 18.25 17.64 100,500 0 2.7
30/10/2017
18.11
 446,345 18.72 18.92 17.91 200 16,100 -0.4
27/10/2017
18.72
 106,830 18.85 19.05 18.65 1,400 0 0.0
26/10/2017
18.85
 222,241 19.19 19.19 18.51 26,000 0 0.7
25/10/2017
19.19
 236,503 18.65 19.19 18.65 14,300 0 0.4
24/10/2017
18.65
 228,613 18.65 18.85 18.51 19,900 0 0.6
23/10/2017
18.65
 434,019 19.52 19.59 18.45 400 3,000 -0.1
20/10/2017
19.52
 327,110 19.52 19.73 19.26 5,000 10,000 -0.1
19/10/2017
19.52
 797,220 19.73 19.73 19.32 640 20,600 -0.6
18/10/2017
19.73
 698,570 20.06 20.20 19.66 810 20,000 -0.6
17/10/2017
20.06
 631,609 19.86 20.47 19.79 600 21,900 -0.6
16/10/2017
19.86
 579,401 19.93 20.20 19.79 5,000 10,600 -0.2
13/10/2017
19.93
 576,064 20.06 20.53 19.86 0 20,000 0
12/10/2017
20.06
 1,465,673 19.12 20.06 19.19 101,050 6,000 2.8
11/10/2017
19.12
 1,020,619 18.51 19.39 18.31 100,000 13,000 2.4
10/10/2017
18.51
 569,943 18.92 18.99 18.45 3,100 2,000 0.0
09/10/2017
18.92
 495,507 18.85 19.26 18.78 300 9,000 -0.2
06/10/2017
18.85
 513,490 18.58 19.12 18.58 0 10,010 -0.3
05/10/2017
18.58
 837,821 18.65 19.32 18.51 0 3,020 -0.1
04/10/2017
18.65
 747,635 17.71 18.78 17.57 1,027 10,000 -0.2
03/10/2017
17.71
 350,010 18.04 18.18 17.57 0 20,100 -0.5
02/10/2017
18.04
 733,396 17.03 18.85 17.24 200 20,200 -0.5
29/09/2017
17.03
 138,144 16.90 17.24 16.90 43 0 0.0
28/09/2017
16.90
 238,330 17.37 17.37 16.83 12,210 1,300 0.3
27/09/2017
17.37
 101,051 17.44 17.50 17.30 1,030 0 0.0
26/09/2017
17.44
 184,932 17.64 17.71 17.37 0 0 0
25/09/2017
17.64
 530,450 17.17 17.91 16.83 1,300 15,000 -0.4
22/09/2017
17.17
 181,480 17.10 17.30 16.83 0 0 0
21/09/2017
17.10
 131,112 17.10 17.30 17.10 100 15,000 -0.4
20/09/2017
17.10
 73,200 17.10 17.30 16.83 0 0 0
19/09/2017
17.10
 40,999 17.24 17.24 16.97 0 0 0
18/09/2017
17.24
 338,724 16.63 17.50 16.63 800 0 0.0
15/09/2017
16.63
 67,220 16.63 16.63 16.49 0 0 0
14/09/2017
16.63
 156,738 16.56 16.63 16.49 0 0 0
13/09/2017
16.56
 155,813 16.56 16.63 16.49 100 0 0.0
12/09/2017
16.56
 278,640 16.56 16.56 16.49 10 5,030 -0.1
11/09/2017
16.56
 145,989 16.56 16.63 16.56 0 0 0
08/09/2017
16.56
 117,506 16.56 16.63 16.56 900 0 0.0
07/09/2017
16.56
 46,660 16.56 16.63 16.49 0 0 0
06/09/2017
16.56
 162,890 16.56 16.63 16.43 400 0 0.0
05/09/2017
16.56
 52,900 16.63 16.63 16.43 1,700 0 0.0
01/09/2017
16.63
 39,400 16.70 16.76 16.49 0 0 0
31/08/2017: Cổ tức tiền mặt tỉ lệ: 6%
31/08/2017
16.70
 142,980 16.49 17.03 16.49 0 1,100 -0.0
30/08/2017
16.49
 222,041 16.17 16.63 16.17 0 0 0
29/08/2017
16.17
 85,700 16.17 16.17 16.10 0 0 0
28/08/2017
16.17
 164,730 16.30 16.30 16.10 0 0 0
25/08/2017
16.30
 115,120 16.36 16.36 16.17 3,000 0 0.1
24/08/2017
16.36
 58,650 16.36 16.36 16.30 0 0 0
23/08/2017
16.36
 68,770 16.36 16.43 16.30 0 0 0
22/08/2017
16.36
 75,372 16.36 16.49 16.36 0 0 0
21/08/2017
16.36
 80,109 16.30 16.43 16.30 0 0 0
18/08/2017
16.30
 131,630 16.30 16.36 16.17 1,100 0 0.0
17/08/2017
16.30
 96,266 16.43 16.43 16.23 200 0 0.0
16/08/2017
16.43
 86,691 16.43 16.49 16.36 0 4,000 -0.1
15/08/2017
16.43
 64,852 16.49 16.56 16.43 100 4,000 -0.1
14/08/2017
16.49
 82,690 16.49 16.56 16.43 0 0 0
11/08/2017
16.49
 87,100 16.56 16.56 16.43 0 0 0
10/08/2017
16.56
 171,695 16.63 16.69 16.43 0 400 -0.0
09/08/2017
16.63
 187,750 16.82 16.82 16.49 150 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |