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)
11/08/2017
13.00
 87,100 13.05 13.05 12.95 0 0 0
10/08/2017
13.05
 171,695 13.15 13.15 12.95 0 400 0.0
09/08/2017
13.10
 187,750 13.26 13.26 13.00 150 600 0.0
08/08/2017
13.26
 158,350 13.36 13.41 13.15 0 0 0
07/08/2017
13.41
 149,962 13.26 13.41 13.21 0 0 0
04/08/2017
13.26
 77,340 13.21 13.36 13.15 0 0 0
03/08/2017
13.21
 577,120 13.47 13.47 13.15 0 14,710 -0.4
02/08/2017
13.47
 170,240 13.52 13.52 13.41 20 0 0.0
01/08/2017
13.57
 79,352 13.57 13.67 13.47 20 14,700 -0.4
31/07/2017
13.52
 90,730 13.67 13.67 13.52 29,000 1,000 0.7
28/07/2017
13.57
 100,290 13.62 13.67 13.52 0 0 0
27/07/2017
13.67
 146,910 13.67 13.72 13.62 0 0 0
26/07/2017
13.67
 232,624 13.52 13.72 13.52 0 10,000 -0.3
25/07/2017
13.62
 164,348 13.47 13.78 13.47 0 0 0
24/07/2017
13.62
 173,887 13.62 13.72 13.41 0 21,100 -0.6
21/07/2017
13.52
 270,100 13.52 13.57 13.41 0 9,600 -0.3
20/07/2017
13.52
 149,203 13.62 13.67 13.52 0 0 0
19/07/2017
13.62
 254,920 13.67 13.67 13.57 0 0 0
18/07/2017
13.67
 277,634 13.72 13.72 13.57 0 0 0
17/07/2017
13.72
 319,680 13.78 13.78 13.62 10 0 0.0
14/07/2017
13.72
 236,179 13.72 13.78 13.72 0 0 0
13/07/2017
13.72
 172,620 13.72 13.83 13.72 400 0 0.0
12/07/2017
13.72
 296,501 13.78 13.78 13.72 0 0 0
11/07/2017
13.72
 432,320 13.67 13.72 13.62 1,000 0 0.0
10/07/2017
13.67
 389,680 13.67 13.72 13.57 0 0 0
07/07/2017
13.72
 622,576 13.78 13.78 13.47 300 0 0.0
06/07/2017
13.78
 246,225 13.83 13.88 13.72 300 0 0.0
05/07/2017
13.83
 145,483 13.98 13.98 13.83 2,000 0 0.1
04/07/2017
13.98
 577,823 12.95 14.19 12.95 0 18,000 -0.5
03/07/2017
13.78
 229,820 13.78 13.83 13.72 0 8,000 -0.2
30/06/2017
13.78
 355,273 13.78 13.78 13.72 0 5,200 -0.1
29/06/2017
13.78
 107,000 13.78 13.83 13.72 0 0 0
28/06/2017
13.83
 380,320 13.78 13.83 13.67 70,000 0 1.9
27/06/2017
13.78
 268,444 13.83 13.88 13.72 16 0 0.0
26/06/2017
13.83
 294,021 13.88 13.93 13.72 0 18,000 -0.5
23/06/2017
13.83
 239,681 13.93 13.98 13.83 0 0 0
22/06/2017
13.93
 307,832 13.83 13.98 13.83 0 6,700 -0.2
21/06/2017
13.78
 319,507 13.98 13.98 13.78 0 1,000 0.0
20/06/2017
13.93
 422,340 13.83 14.09 13.83 0 80,000 -2.2
19/06/2017
13.93
 184,599 14.14 14.14 13.88 4,010 4,000 0.0
16/06/2017
14.09
 241,990 13.83 14.19 13.78 10,100 1,400 0.2
15/06/2017
13.83
 246,495 13.88 13.98 13.72 3,000 40,052 0.0
14/06/2017
13.88
 230,554 13.93 14.09 13.83 3,000 40,052 -1.0
13/06/2017
13.88
 365,658 13.93 14.14 13.83 600 0 0.0
12/06/2017
13.93
 473,895 14.14 14.24 13.67 2,000 0 0.1
09/06/2017
14.24
 372,451 14.29 14.71 14.19 5,530 3,240 0.1
08/06/2017
14.50
 875,732 13.88 14.50 13.83 2,500 0 0.1
07/06/2017
13.78
 238,549 13.78 13.83 13.72 100 0 0.0
06/06/2017
13.72
 257,036 13.83 13.88 13.72 300 0 0.0
05/06/2017
13.83
 263,050 13.67 13.88 13.67 300 0 0.0
02/06/2017
13.78
 136,437 13.83 13.88 13.72 0 0 0
01/06/2017
13.83
 326,857 13.67 13.98 13.67 0 40,000 -1.1
31/05/2017
13.62
 263,491 13.72 13.72 13.62 400 40,000 -1.0
30/05/2017
13.67
 337,461 13.67 13.83 13.62 100 500 0.0
29/05/2017
13.83
 241,491 13.72 13.88 13.72 30,700 0 0.8
26/05/2017
13.83
 211,820 13.93 13.98 13.67 10,600 0 0.3
25/05/2017
13.93
 198,959 13.72 14.04 13.72 25,000 0 0.7
24/05/2017
13.72
 501,970 13.98 13.98 13.57 1,050 0 0.0
23/05/2017
13.93
 600,933 14.35 14.45 13.83 0 0 0
22/05/2017
14.35
 355,166 14.35 14.45 14.29 300 0 0.0
19/05/2017
14.29
 377,214 14.50 14.55 14.24 0 16,200 -0.4
18/05/2017
14.50
 562,076 14.50 14.71 14.35 202,200 42,000 4.5
17/05/2017
14.50
 401,570 14.50 14.81 14.45 2,000 30,000 -0.8
16/05/2017
14.60
 1,031,675 14.71 14.76 14.40 208,200 30,000 5.0
15/05/2017
14.76
 734,980 15.12 15.12 14.66 66,807 4,000 1.8
12/05/2017
15.02
 1,075,746 14.60 15.33 14.60 166,400 28,700 4.0
11/05/2017
14.55
 1,031,512 13.88 14.76 13.78 162,000 900 4.5
10/05/2017
13.93
 794,571 13.67 13.98 13.52 409,000 0 11.0
09/05/2017
13.67
 430,956 13.88 13.88 13.62 0 0 0
08/05/2017
13.78
 799,336 13.47 13.93 13.47 268,300 0 7.1
05/05/2017
13.31
 249,106 13.52 13.52 13.31 800 5,000 -0.1
04/05/2017
13.47
 395,410 13.41 13.52 13.31 222,800 4,600 5.7
03/05/2017
13.41
 331,400 13.47 13.57 13.36 0 0 0
28/04/2017
13.36
 287,002 13.47 13.52 13.26 0 12,000 -0.3
27/04/2017
13.41
 251,207 13.57 13.62 13.31 600 0 0.0
26/04/2017
13.52
 311,740 13.31 13.62 13.31 80,400 400 2.1
25/04/2017
13.26
 297,319 13.21 13.52 13.10 800 0 0.0
24/04/2017
13.15
 694,551 13.78 13.78 13.15 51,100 0 1.3
21/04/2017
13.62
 514,320 14.09 14.09 13.57 0 0 0
20/04/2017
14.09
 354,266 14.40 14.45 13.98 50,010 0 1.4
19/04/2017
14.40
 688,810 14.09 14.50 14.09 8,100 0 0.2
18/04/2017
14.09
 807,280 13.78 14.19 13.57 134,500 0 3.6
17/04/2017
13.72
 856,975 13.21 14.19 13.21 94,800 0 2.5
14/04/2017
13.10
 265,111 13.00 13.21 12.95 310 0 0.0
13/04/2017
13.00
 704,977 12.84 13.47 12.53 0 15,700 -0.4
12/04/2017
12.84
 707,577 13.15 13.31 12.79 46,800 4,300 1.1
11/04/2017
13.21
 643,281 13.52 13.52 13.15 5,400 5,500 0.0
10/04/2017
13.52
 1,163,704 14.45 14.45 13.47 9,300 0 0.2
07/04/2017
14.14
 617,184 14.76 14.76 14.09 3,300 5,000 0.0
05/04/2017
14.55
 384,033 14.60 14.66 14.50 8,100 0 0.2
04/04/2017
14.60
 462,781 15.07 15.07 14.60 2,550 0 0.1
03/04/2017
15.02
 787,730 14.55 15.49 14.55 0 10,400 -0.3
31/03/2017
14.60
 743,160 14.66 14.97 14.19 4,800 8,000 -0.1
30/03/2017
14.66
 1,083,200 15.12 15.12 14.45 5,846 2,000 0.1
29/03/2017
15.02
 981,159 15.43 15.49 14.97 5,000 0 0.1
28/03/2017
15.38
 670,572 15.59 15.59 15.23 2,100 0 0.1
27/03/2017
15.59
 714,416 15.74 15.80 15.49 4,926 0 0.1
24/03/2017
15.80
 515,510 15.74 15.95 15.64 24 2,500 -0.1
23/03/2017
15.74
 723,036 15.95 16.16 15.54 0 0 0
22/03/2017
15.90
 801,100 16.00 16.21 15.85 6,500 200 0.2

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