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

26.40
-1.65
(-5.88%)
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
(2025-11-12) 		-1.65 -5.56% 19,653,400 -5,956,800 -171.3
26.40
30.25
26.40
2 tháng
(2025-10-13) 		-7.65 -21.43% 45,823,900 -11,357,300 -341.9
26.40
35.70
26.40
3 tháng
(2025-09-15) 		-8.25 -22.73% 84,938,900 1,018,400 125.1
26.40
38.25
26.40
6 tháng
(2025-06-16) 		-1.82 -6.09% 202,507,400 -2,909,500 40.1
26.40
38.25
26.40
12 tháng
(2024-12-17) 		6.73 31.58% 502,327,400 25,026,307 626.2
19.90
38.25
26.40
24 tháng
(2023-12-25) 		18.79 202.92% 1,171,669,200 45,203,467 1,016.8
9.26
38.25
26.40
36 tháng
(2022-12-28) 		16.90 151.54% 1,455,607,900 45,111,695 1,015.4
8.04
38.25
26.40
60 tháng
(2021-01-07) 		10.22 57.35% 2,246,970,900 44,687,536 1,019.7
6.79
38.25
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
22.07
 1,222,000 22.07 22.07 21.83 15,700 3,800 0.3
26/02/2025
22.07
 1,046,100 22.85 22.85 21.99 2,000 5,400 -0.1
25/02/2025
22.18
 1,337,800 21.99 22.38 21.59 29,000 77,500 -1.4
24/02/2025
21.99
 1,706,400 22.22 22.30 21.75 936 35,300 -1.0
21/02/2025
22.22
 1,230,800 22.34 22.70 22.11 30,800 61,829 -0.9
20/02/2025
22.34
 2,031,100 22.81 22.97 22.22 16,800 465,300 -12.8
19/02/2025
22.81
 2,699,200 22.54 23.09 22.54 980,600 105,600 25.3
18/02/2025
22.54
 2,379,900 22.54 22.93 22.07 91,200 32,000 1.7
17/02/2025
22.46
 4,352,100 23.64 24.04 22.46 205,000 174,100 0.8
14/02/2025
22.97
 5,251,200 21.55 22.97 21.48 445,400 87,500 9.8
13/02/2025
21.48
 667,700 20.96 21.55 20.96 750,000 4,700 20.2
12/02/2025
21.55
 456,600 21.71 21.87 21.44 1,100 1,000 0.0
11/02/2025
21.71
 1,693,300 21.04 21.71 21.04 178,600 3,000 4.8
10/02/2025
21.00
 1,547,900 21.67 21.71 21.00 5,300 70,600 -1.8
07/02/2025
21.67
 995,700 21.67 21.99 21.59 172,800 6,500 4.6
06/02/2025
21.67
 1,135,100 21.59 21.75 21.40 3,700 44,041 -1.1
05/02/2025
21.63
 1,007,800 21.83 21.87 21.44 34,540 8,900 0.7
04/02/2025
21.83
 1,263,800 21.79 22.22 21.79 45,800 95,200 -1.4
03/02/2025
21.79
 1,535,800 21.12 22.62 21.12 85,500 23,100 1.7
24/01/2025
21.16
 1,734,000 21.36 21.48 21.00 105,000 1,500 2.8
23/01/2025
21.36
 917,200 21.28 22.07 21.28 8,700 7,000 0.0
22/01/2025
21.28
 1,429,000 20.81 21.28 20.69 41,800 182,800 -3.8
21/01/2025
20.77
 1,155,900 21.12 21.28 20.49 5,200 1,900 0.1
20/01/2025
21.12
 608,000 21.32 21.67 21.08 600 12,400 -0.3
17/01/2025
21.32
 996,300 20.84 21.44 20.84 45,800 10,400 1.0
16/01/2025
20.84
 647,100 20.73 20.84 20.49 4,300 1,000 0.1
15/01/2025
20.69
 1,321,400 19.94 20.73 19.94 5,300 2,505 0.1
14/01/2025
19.90
 1,739,100 20.49 20.69 19.82 900 13,000 -0.3
13/01/2025
20.49
 2,026,100 21.12 21.12 20.10 11,800 10,017 0.0
10/01/2025
21.12
 1,424,800 21.63 21.67 21.12 35,600 124 1.0
09/01/2025
21.67
 803,400 21.75 21.95 21.67 176,900 95,300 2.3
08/01/2025
21.91
 680,100 21.67 21.99 21.28 42,900 1,970 1.1
07/01/2025
21.48
 1,981,300 21.99 22.93 21.36 102,600 700 2.8
06/01/2025
21.44
 2,440,800 21.12 22.42 21.12 302,700 55,500 6.9
03/01/2025
22.38
 1,807,700 23.01 23.01 22.26 6,121 93,600 -2.5
02/01/2025
23.01
 2,545,100 22.78 23.41 22.78 21,500 121,700 -3.0
31/12/2024
22.58
 1,399,700 22.46 22.58 22.07 0 43,400 -1.2
30/12/2024
22.46
 1,278,100 23.64 23.64 22.46 5,400 53,100 -1.4
27/12/2024
22.85
 1,753,000 23.25 23.25 22.38 130,000 41,800 2.6
26/12/2024
22.85
 2,531,500 22.58 23.01 22.42 304,100 258,050 1.3
25/12/2024
22.58
 5,604,900 23.64 23.76 22.46 1,000 217,800 -6.3
24/12/2024
23.48
 2,592,400 23.92 24.04 23.33 7,300 66,750 -1.8
23/12/2024
24.00
 4,290,700 23.09 24.71 23.09 1,000 305,100 -9.3
20/12/2024
23.09
 6,492,000 21.83 23.09 21.67 359,900 122,500 6.6
19/12/2024
21.59
 1,941,700 21.55 21.67 21.32 200 82,000 -2.2
18/12/2024
21.59
 1,771,100 21.36 21.67 21.04 180,000 91,951 2.4
17/12/2024
21.32
 1,264,800 21.55 21.75 21.28 0 89,646 -2.5
16/12/2024
21.55
 2,057,500 20.88 21.63 20.88 208,200 27,900 4.9
13/12/2024
20.88
 1,307,300 21.12 21.28 20.84 100 64,900 -1.7
12/12/2024
21.12
 2,021,500 21.51 21.67 21.00 93,500 169,268 -2.1
11/12/2024
21.51
 2,241,700 21.99 22.07 21.40 349,900 234,300 3.2
10/12/2024
21.83
 2,758,700 21.44 22.18 21.44 85,200 14,400 2.0
09/12/2024
21.44
 2,253,400 20.65 21.51 20.65 14,400 189,200 -4.7
06/12/2024
20.65
 2,144,200 20.61 20.88 20.25 257,600 6,081 6.5
05/12/2024
20.61
 4,744,600 21.63 21.83 20.61 185,500 149,600 0.9
04/12/2024
21.28
 2,878,600 21.71 21.79 20.88 283,900 4,900 7.6
03/12/2024
21.71
 3,093,000 22.11 22.42 21.71 214,500 154,000 1.7
02/12/2024
22.11
 2,976,500 22.62 22.78 21.91 316,400 43,000 7.7
29/11/2024
21.99
 2,766,300 21.67 22.22 21.59 331,200 25,600 8.5
28/11/2024
21.59
 1,405,300 21.99 22.46 21.48 16,200 43,800 -0.8
27/11/2024
21.55
 1,694,900 21.59 21.91 21.44 74,900 23,421 1.4
26/11/2024
21.55
 3,890,200 22.14 23.01 21.44 53,200 63,258 -0.3
25/11/2024
22.14
 3,321,300 21.59 22.54 21.59 38,500 143,305 -3.0
22/11/2024
21.63
 3,711,200 21.12 22.38 21.04 183,400 197,484 -0.4
21/11/2024
20.92
 3,980,200 20.17 21.08 20.14 90,700 47,800 1.1
20/11/2024
20.14
 3,020,200 19.62 20.29 19.54 590,900 45,400 13.8
19/11/2024
19.50
 3,283,500 20.33 21.12 19.39 78,200 26,300 1.3
18/11/2024
20.17
 2,078,800 19.70 20.73 19.15 42,900 22,100 0.5
15/11/2024
20.17
 2,632,500 20.17 20.57 19.31 84,800 83,500 0.0
14/11/2024
20.69
 3,981,700 20.49 21.59 20.06 39,800 49,500 -0.3
13/11/2024
20.49
 3,570,000 19.74 20.49 19.31 35,800 7,148 0.7
12/11/2024
19.90
 3,268,200 20.37 20.88 19.74 74,100 5,700 1.7
11/11/2024
20.37
 3,600,200 19.54 20.49 19.54 185,200 154,000 0.8
08/11/2024
19.54
 6,071,700 18.28 19.58 18.28 58,300 52,800 0.1
07/11/2024
18.32
 3,147,800 17.97 18.68 17.89 3,100 9,400 -0.1
06/11/2024
17.77
 2,089,200 18.05 18.52 17.65 0 0 0
05/11/2024
17.97
 2,143,600 17.02 18.01 17.02 19,400 3,200 0.4
04/11/2024
17.02
 1,695,900 16.94 17.73 16.55 72,900 55,100 0.4
01/11/2024
17.73
 2,025,000 18.40 18.40 17.34 20,000 65,900 -1.0
31/10/2024
18.32
 4,046,400 17.61 18.48 17.57 1,042,700 21,400 23.3
30/10/2024
17.61
 2,851,800 17.34 18.09 17.26 4,900 88,200 -1.9
29/10/2024
17.34
 3,878,800 16.23 17.34 16.23 7,100 16,500 -0.2
28/10/2024
16.23
 362,100 16.00 16.31 16.00 800 11,600 -0.2
25/10/2024
16.00
 742,800 16.16 16.20 16.00 6,000 17,000 -0.2
24/10/2024
16.16
 446,600 16.20 16.31 16.12 13,900 18,500 -0.1
23/10/2024
16.23
 339,800 16.16 16.35 16.16 10,300 13,900 -0.1
22/10/2024
16.31
 750,400 16.31 16.47 16.23 160,500 9,200 3.1
21/10/2024
16.35
 801,400 16.23 16.47 16.16 224,400 10,300 4.4
18/10/2024
16.31
 623,700 16.23 16.51 16.23 143,300 800 3.0
17/10/2024
16.23
 1,066,900 16.23 16.39 15.96 117,200 202,300 -1.7
16/10/2024
16.20
 640,400 16.23 16.43 16.16 0 55,100 -1.1
15/10/2024
16.23
 940,000 16.51 16.51 16.23 2,700 196,200 -4.0
14/10/2024
16.51
 717,100 16.55 16.71 16.39 9,100 32,300 -0.5
11/10/2024
16.55
 1,060,100 16.67 16.90 16.55 71,700 2,600 1.5
10/10/2024
16.67
 950,200 16.63 16.90 16.59 162,300 17,900 3.1
09/10/2024
16.59
 1,517,900 16.12 16.71 15.05 603,400 8,000 12.5
08/10/2024
16.08
 544,100 16.04 16.23 16.00 4,300 20,900 -0.3
07/10/2024
16.04
 1,097,500 16.04 16.39 16.04 2,200 22,400 -0.4
04/10/2024
16.04
 908,800 16.16 16.39 15.92 1,500 48,200 -1.0
03/10/2024
16.16
 1,757,500 16.59 16.63 16.08 0 71,200 -1.5

Chính sách bảo mật | Điều khoản sử dụng |