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)
23/10/2018
20.78
 548,870 21.45 21.45 20.11 11,700 14,800 -0.1
22/10/2018
21.15
 279,580 21.76 21.82 21.15 14,200 0 0.5
19/10/2018
21.69
 387,780 21.63 21.76 21.02 54,800 1,300 1.9
18/10/2018
21.76
 421,299 22.06 22.06 21.45 17,600 0 0.6
17/10/2018
22.00
 333,873 22.24 22.49 22.00 13,900 2,100 0.4
16/10/2018
21.94
 317,482 21.51 22.06 21.51 43,020 5,100 1.4
15/10/2018
21.69
 451,515 21.94 22.18 21.57 51,200 9,500 1.5
12/10/2018
22.18
 969,447 21.33 22.43 20.60 4,010 8,500 -0.2
11/10/2018
21.33
 1,582,622 23.16 23.16 20.66 3,850 10,300 -0.2
10/10/2018
23.40
 307,188 23.46 23.64 23.16 4,800 7,900 -0.1
09/10/2018
23.46
 460,275 23.28 23.71 23.22 17,500 0 0.7
08/10/2018
23.28
 840,280 24.13 24.13 23.22 3,900 20,900 -0.7
05/10/2018
24.01
 506,215 24.31 24.31 23.95 2,000 10,000 -0.3
04/10/2018
24.31
 419,440 24.13 24.56 24.01 600 3,200 -0.1
03/10/2018
24.01
 800,029 24.38 24.38 23.95 2,600 40 0.1
02/10/2018
24.31
 1,547,015 24.74 24.98 24.07 1,900 112,000 -4.4
01/10/2018
24.98
 904,188 25.11 25.72 24.80 28,110 33,600 -0.2
28/09/2018
25.17
 1,004,967 24.98 25.41 24.74 40,108 16,600 1.0
27/09/2018
24.80
 1,278,660 25.05 25.05 24.56 13,400 141,500 -5.2
26/09/2018
24.86
 1,376,547 25.29 25.29 24.80 52,900 194,200 -5.8
25/09/2018
25.11
 960,316 25.35 25.53 25.05 37,450 1,600 1.5
24/09/2018
25.17
 2,184,390 24.01 25.29 23.89 50,510 16,300 1.4
21/09/2018
24.01
 1,726,588 23.77 24.31 23.58 9,085 62,671 -2.1
20/09/2018
23.64
 757,306 23.22 23.64 23.03 3,404 54,700 -1.9
19/09/2018
23.16
 411,982 23.16 23.46 23.03 5,000 105,110 -3.8
18/09/2018
23.16
 366,664 22.91 23.22 22.49 57,800 1,010 2.1
17/09/2018
22.85
 220,310 23.10 23.10 22.85 3,000 0 0.1
14/09/2018
23.10
 398,367 22.97 23.16 22.91 2,500 31,400 -1.1
13/09/2018
22.97
 627,383 23.40 23.52 22.91 3,800 7,600 -0.1
12/09/2018
23.16
 451,697 23.77 23.77 23.16 12,900 11,000 0.1
11/09/2018
23.52
 562,060 23.03 23.52 22.79 136,700 2,200 5.1
10/09/2018
22.97
 269,055 23.03 23.22 22.85 9,400 400 0.3
07/09/2018
23.03
 410,949 22.55 23.10 22.55 5,400 1,100 0.2
06/09/2018
22.55
 1,335,612 23.52 23.52 22.43 56,200 1,500 2.0
05/09/2018
23.46
 762,301 23.77 23.89 23.28 900 2,500 -0.1
04/09/2018
23.77
 554,927 24.38 24.38 23.58 7,900 0 0.3
31/08/2018
24.25
 1,285,058 24.13 24.62 24.13 11,400 9,000 0.1
30/08/2018
24.19
 973,249 23.64 24.19 23.64 6,300 5,400 0.0
29/08/2018
23.64
 541,130 23.83 23.89 23.46 2,230 9,400 -0.3
28/08/2018
23.71
 473,400 23.89 23.95 23.71 2,040 26,200 -0.9
27/08/2018
23.71
 646,227 23.58 24.13 23.58 30,500 90,000 -2.3
24/08/2018
23.89
 950,361 23.77 23.89 23.40 3,400 27,900 -0.9
23/08/2018
23.77
 915,230 24.13 24.13 23.64 6,400 3,450 0.1
22/08/2018
24.01
 889,331 24.38 24.68 23.95 30,820 2,900 1.1
21/08/2018
24.38
 872,740 24.62 24.86 24.07 17,310 100 0.7
20/08/2018
24.56
 1,066,606 23.95 24.98 23.95 67,500 1,300 2.7
17/08/2018
23.89
 902,713 23.83 24.25 23.71 7,200 0 0.3
16/08/2018
23.95
 983,370 23.77 24.01 23.16 75,800 1,500 2.9
15/08/2018
23.52
 1,030,162 24.25 24.68 23.46 15,700 41,700 -1.0
14/08/2018
24.13
 1,869,184 22.55 24.31 22.43 88,200 7,300 3.1
13/08/2018
22.49
 954,940 22.67 23.03 22.43 84,300 295,800 -7.8
10/08/2018
22.67
 545,860 23.16 23.16 22.36 3,000 103,600 -3.7
09/08/2018
22.91
 689,438 23.16 23.46 22.55 15,500 1,100 0.5
08/08/2018
23.03
 570,142 22.12 23.10 22.12 14,000 7,500 0.2
07/08/2018
22.12
 1,030,104 22.67 22.97 22.06 65,400 60,100 0.2
06/08/2018
22.73
 751,215 23.40 23.40 22.67 71,900 400 2.7
03/08/2018
23.40
 761,648 23.58 23.58 23.10 165,400 2,000 6.3
02/08/2018
23.52
 1,424,712 22.55 23.64 22.55 105,500 4,100 3.8
01/08/2018
22.73
 1,255,731 22.24 23.40 21.76 10,020 11,800 -0.1
31/07/2018
21.63
 774,431 22.24 22.36 22.06 59,800 0 2.2
30/07/2018
22.36
 1,140,882 21.02 22.67 21.02 12,218 1,500 0.4
27/07/2018
20.96
 1,455,685 19.56 21.02 19.56 161,500 700 5.4
26/07/2018
19.62
 274,411 19.50 19.62 19.38 87,400 5,000 2.6
25/07/2018
19.62
 522,934 19.44 19.81 19.26 128,100 400 4.1
24/07/2018
19.44
 200,935 19.50 19.62 19.20 14,700 600 0.5
23/07/2018
19.62
 345,836 20.23 20.29 19.62 10,010 1,000 0.3
20/07/2018
20.11
 543,199 20.11 20.60 19.81 7,210 2,500 0.2
19/07/2018
20.11
 426,120 19.62 20.11 19.32 66,500 7,500 1.9
18/07/2018
19.62
 397,237 18.53 19.68 18.53 4,000 500 0.1
17/07/2018
18.65
 253,840 18.83 18.89 18.28 900 5,000 -0.1
16/07/2018
18.53
 145,817 18.77 18.89 18.46 9,000 0 0.3
13/07/2018
18.65
 258,763 18.46 18.71 18.40 70,641 400 2.1
12/07/2018
18.16
 71,290 18.28 18.28 17.98 100 0 0.0
11/07/2018
18.22
 381,772 18.10 18.46 18.10 213,947 400 6.4
10/07/2018
18.40
 113,629 18.59 18.71 18.28 10,000 500 0.3
09/07/2018
18.22
 198,950 18.28 18.71 18.16 14,000 1,000 0.4
06/07/2018
18.28
 583,650 17.79 18.59 17.06 54,100 3,000 1.5
05/07/2018
17.79
 280,098 18.28 18.46 17.67 35,300 10,000 0.7
04/07/2018
18.40
 416,562 18.28 18.53 17.79 83,000 5,700 2.3
03/07/2018
18.28
 315,334 19.20 19.50 18.10 15,610 4,100 0.4
02/07/2018
19.20
 471,629 20.29 20.29 18.89 14,427 0 0.5
29/06/2018
20.29
 270,636 20.41 20.60 20.11 59,300 1,000 1.9
28/06/2018
20.35
 294,530 20.41 20.60 20.17 166,800 7,100 5.4
27/06/2018
20.48
 269,848 20.72 20.84 20.48 154,500 4,000 5.1
26/06/2018
20.72
 118,717 21.02 21.02 20.41 8,900 1,000 0.3
25/06/2018
20.96
 273,398 20.72 21.15 20.72 91,800 2,011 3.1
22/06/2018
20.84
 218,076 20.11 20.84 20.11 90,272 0 3.1
21/06/2018
20.48
 190,473 20.84 20.90 20.35 27,800 1,000 0.9
20/06/2018
20.90
 292,314 20.41 21.27 19.99 104,900 0 3.5
19/06/2018
20.41
 754,396 20.72 20.72 19.50 139,000 0 4.6
18/06/2018
20.90
 399,596 21.57 21.57 20.41 49,600 1,035 1.7
15/06/2018
21.45
 396,057 21.15 21.69 20.72 204,100 1,000 7.2
14/06/2018
20.96
 492,328 21.63 21.63 20.72 8,050 1,027 0.2
13/06/2018
21.63
 761,987 21.21 22.12 21.08 201,210 2,400 7.1
12/06/2018
21.45
 958,014 22.18 22.18 20.66 94,087 1,000 3.2
11/06/2018
22.00
 577,342 22.55 22.85 22.00 77,700 90 2.8
08/06/2018
22.67
 806,519 21.45 22.97 21.45 56,600 13,100 1.6
07/06/2018
21.94
 1,123,039 20.17 22.18 19.99 196,560 12,300 6.4
06/06/2018
20.17
 357,759 20.23 20.29 19.74 84,100 600 2.8
05/06/2018
20.17
 404,670 20.11 20.60 19.99 16,800 0 0.6

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