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)
02/01/2018
24.83
 1,536,453 22.87 25.04 22.82 6,200 200 0.3
29/12/2017
22.92
 1,403,091 23.03 23.13 22.50 33,200 10,300 1.0
28/12/2017
23.08
 1,240,763 22.44 23.24 22.44 16,590 1,400 0.7
27/12/2017
22.39
 1,453,096 21.91 22.55 21.75 306,469 1,300 12.8
26/12/2017
21.86
 2,547,080 20.22 21.91 20.16 11,170 51,500 -1.6
25/12/2017
20.22
 383,950 20.22 20.48 20.00 7,500 2,000 0.2
22/12/2017
20.16
 849,415 20.69 20.69 20.00 10,700 108,000 -3.7
21/12/2017
20.64
 700,915 20.69 21.01 20.43 48,600 4,000 1.7
20/12/2017
20.48
 895,360 20.11 20.80 19.95 16,400 13,140 0.1
19/12/2017
20.11
 1,043,120 20.69 20.69 20.00 7,900 5,600 0.1
18/12/2017
20.64
 914,930 20.27 21.12 20.27 7,700 7,000 0.0
15/12/2017
20.32
 941,089 20.06 20.48 20.00 17,500 51,200 -1.3
14/12/2017
20.06
 1,075,163 18.84 20.16 18.73 20,614 39,800 -0.7
13/12/2017
18.84
 627,851 18.94 19.21 18.31 8,200 5,000 0.1
12/12/2017
18.94
 1,067,529 18.15 19.37 17.51 33,800 7,600 0.9
11/12/2017
18.68
 1,325,148 20.16 20.16 18.57 8,900 20,400 -0.4
08/12/2017
20.00
 746,766 20.64 20.64 19.90 9,200 0 0.4
07/12/2017
20.53
 731,029 20.22 20.75 20.16 1,400 25,140 -0.9
06/12/2017
20.22
 1,920,370 20.53 20.85 19.79 36,071 23,010 0.5
05/12/2017
20.48
 2,036,241 21.44 22.18 20.16 37,500 38,500 0.0
04/12/2017
21.33
 1,481,041 20.32 21.33 20.32 61,180 42,300 0.8
01/12/2017
20.22
 1,584,385 19.05 20.32 19.05 201,820 124,100 2.9
30/11/2017
19.21
 1,504,596 18.36 19.58 18.25 11,770 18,110 -0.2
29/11/2017
18.36
 620,531 17.99 18.46 17.93 29,610 1,700 1.0
28/11/2017
17.93
 1,001,471 18.52 18.57 17.83 34,010 31,800 0.1
27/11/2017
18.41
 1,471,607 17.46 18.57 17.40 129,400 180,067 -1.8
24/11/2017
17.51
 760,832 17.51 17.67 17.14 20,900 200 0.7
23/11/2017
17.51
 1,099,305 17.77 18.31 16.98 108,959 35,543 2.4
22/11/2017
17.77
 2,575,987 16.29 17.99 16.13 129,417 64,338 2.1
21/11/2017
16.18
 1,405,929 15.60 16.71 15.55 7,039 2,500 0.1
20/11/2017
15.65
 389,281 15.65 15.86 15.55 1,118 0 0.0
17/11/2017
15.55
 631,651 15.60 15.86 15.44 66,803 60,066 0.2
16/11/2017
15.71
 900,298 15.23 15.76 15.12 100,508 49,803 1.5
15/11/2017
15.17
 594,308 15.55 15.55 15.07 14,417 17,200 -0.1
14/11/2017
15.44
 435,673 15.92 15.92 15.39 9,317 20,000 -0.3
13/11/2017
15.65
 659,063 15.39 16.08 15.39 1,866 20,000 -0.5
10/11/2017
15.33
 1,173,356 14.38 15.60 14.38 7,704 16,600 -0.3
09/11/2017
14.38
 179,117 14.43 14.54 14.33 3,610 8,300 -0.1
08/11/2017
14.54
 225,670 14.64 14.64 14.33 2,900 13,900 -0.3
07/11/2017
14.64
 172,055 14.59 14.86 14.54 6,000 15,000 -0.2
06/11/2017
14.54
 234,630 14.59 14.75 14.38 3,000 25,000 -0.6
03/11/2017
14.43
 250,020 14.17 14.59 14.17 700 600 0.0
02/11/2017
14.06
 178,899 14.11 14.33 13.90 1,800 337 0.0
01/11/2017
14.06
 147,636 14.33 14.43 14.01 3,300 0 0.1
31/10/2017
14.17
 309,685 14.33 14.38 13.90 100,500 0 2.7
30/10/2017
14.27
 446,345 14.59 14.91 14.11 200 16,100 -0.4
27/10/2017
14.75
 106,830 15.02 15.02 14.70 1,400 0 0.0
26/10/2017
14.86
 222,241 15.12 15.12 14.59 26,000 0 0.7
25/10/2017
15.12
 236,503 14.70 15.12 14.70 14,300 0 0.4
24/10/2017
14.70
 228,613 14.75 14.86 14.59 19,900 0 0.6
23/10/2017
14.70
 434,019 15.44 15.44 14.54 400 3,000 -0.1
20/10/2017
15.39
 327,110 15.17 15.55 15.17 5,000 10,000 -0.1
19/10/2017
15.39
 797,220 15.55 15.55 15.23 640 20,600 -0.6
18/10/2017
15.55
 698,570 15.92 15.92 15.49 810 20,000 -0.6
17/10/2017
15.81
 631,609 15.60 16.13 15.60 600 21,900 -0.6
16/10/2017
15.65
 579,401 15.86 15.92 15.60 5,000 10,600 -0.2
13/10/2017
15.71
 576,064 15.76 16.18 15.65 0 0 0
12/10/2017
15.81
 1,465,673 15.28 15.81 15.12 101,050 6,000 2.8
11/10/2017
15.07
 1,020,619 14.70 15.28 14.43 100,000 13,000 2.4
10/10/2017
14.59
 569,943 14.96 14.96 14.54 3,100 2,000 0.0
09/10/2017
14.91
 495,507 14.91 15.17 14.80 300 9,000 -0.2
06/10/2017
14.86
 513,490 14.75 15.07 14.64 0 10,010 -0.3
05/10/2017
14.64
 837,821 14.64 15.23 14.59 0 3,020 -0.1
04/10/2017
14.70
 747,635 13.95 14.80 13.85 1,027 10,000 -0.2
03/10/2017
13.95
 350,010 14.33 14.33 13.85 0 20,100 -0.5
02/10/2017
14.22
 733,396 13.80 14.86 13.58 200 20,200 -0.5
29/09/2017
13.42
 138,144 13.53 13.58 13.32 43 0 0.0
28/09/2017
13.32
 238,330 13.58 13.64 13.26 12,210 1,300 0.3
27/09/2017
13.69
 101,051 13.80 13.80 13.64 1,030 0 0.0
26/09/2017
13.74
 184,932 13.90 13.95 13.69 0 0 0
25/09/2017
13.90
 530,450 13.53 14.11 13.26 1,300 15,000 -0.4
22/09/2017
13.53
 181,480 13.53 13.64 13.26 0 0 0
21/09/2017
13.48
 131,112 13.53 13.64 13.48 100 15,000 -0.4
20/09/2017
13.48
 73,200 13.26 13.64 13.26 0 0 0
19/09/2017
13.48
 40,999 13.58 13.58 13.37 0 0 0
18/09/2017
13.58
 338,724 13.11 13.80 13.11 800 0 0.0
15/09/2017
13.11
 67,220 13.05 13.11 13.00 0 0 0
14/09/2017
13.11
 156,738 13.00 13.11 13.00 0 0 0
13/09/2017
13.05
 155,813 13.11 13.11 13.00 100 0 0.0
12/09/2017
13.05
 278,640 13.05 13.05 13.00 10 5,030 -0.1
11/09/2017
13.05
 145,989 13.05 13.11 13.05 0 0 0
08/09/2017
13.05
 117,506 13.05 13.11 13.05 900 0 0.0
07/09/2017
13.05
 46,660 13.00 13.11 13.00 0 0 0
06/09/2017
13.05
 162,890 13.11 13.11 12.95 400 0 0.0
05/09/2017
13.05
 52,900 13.05 13.11 12.95 1,700 0 0.0
01/09/2017
13.11
 39,400 13.21 13.21 13.00 0 0 0
31/08/2017: Cổ tức tiền mặt tỉ lệ: 6%
31/08/2017
13.16
 142,980 13.16 13.42 13.00 0 1,100 0.0
30/08/2017
13.00
 222,041 12.79 13.10 12.74 0 0 0
29/08/2017
12.74
 85,700 12.74 12.74 12.69 0 0 0
28/08/2017
12.74
 164,730 12.79 12.84 12.69 0 0 0
25/08/2017
12.84
 115,120 12.84 12.84 12.74 3,000 0 0.1
24/08/2017
12.90
 58,650 12.84 12.90 12.84 0 0 0
23/08/2017
12.90
 68,770 12.95 12.95 12.84 0 0 0
22/08/2017
12.90
 75,372 12.95 13.00 12.90 0 0 0
21/08/2017
12.90
 80,109 12.84 12.95 12.84 0 0 0
18/08/2017
12.84
 131,630 12.84 12.90 12.74 1,100 0 0.0
17/08/2017
12.84
 96,266 12.95 12.95 12.79 200 0 0.0
16/08/2017
12.95
 86,691 13.00 13.00 12.90 0 4,000 -0.1
15/08/2017
12.95
 64,852 13.00 13.05 12.95 100 4,000 -0.1
14/08/2017
13.00
 82,690 13.05 13.05 12.95 0 0 0

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