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

20.90
0.70
(3.47%)
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
(2026-08-19) 		-2.65 -11.60% 17,757,600 -5,980,552 -93.3
20
26.85
20.90
2 tháng
(2026-07-20) 		-2.15 -9.62% 40,206,700 -4,047,252 -46.0
20
26.85
20.90
3 tháng
(2026-06-22) 		-2.65 -11.60% 67,837,600 2,697,748 122.7
20
26.85
20.90
6 tháng
(2026-03-23) 		0.90 4.66% 120,582,800 -1,661,052 30.3
19.30
26.85
20.90
12 tháng
(2025-09-23) 		-17.80 -46.84% 312,005,800 -31,083,252 -737.3
19.30
38.20
20.90
24 tháng
(2024-09-30) 		3.61 21.77% 888,561,700 11,090,399 490.2
16
38.25
20.90
36 tháng
(2023-10-04) 		11.22 124.84% 1,472,268,400 26,990,227 780.2
8.04
38.25
20.90
60 tháng
(2021-10-14) 		-0.53 -2.54% 2,334,602,800 25,642,866 762.4
6.79
38.25
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
22.34
 999,800 22.54 22.62 22.30 6,000 51,800 -1.3
06/03/2025
22.54
 1,774,700 22.30 22.85 22.22 14,000 32,500 -0.5
05/03/2025
22.22
 1,781,600 22.38 22.85 22.22 87,700 72,000 0.4
04/03/2025
22.38
 1,390,300 21.87 22.54 21.59 72,400 88,700 -0.5
03/03/2025
21.91
 1,247,700 22.03 22.07 21.79 800 185,600 -5.1
28/02/2025
21.95
 1,142,800 22.07 22.22 21.91 600 81,600 -2.3
27/02/2025
22.07
 1,222,000 22.07 22.07 21.83 15,700 23,900 -0.2
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 21.75 900 35,300 -1.0
21/02/2025
22.22
 1,230,800 22.34 22.70 22.11 30,800 61,800 -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 1,020,600 105,600 26.5
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 22.46 205,000 199,700 0.1
14/02/2025
22.97
 5,251,200 21.55 22.97 21.48 445,400 116,300 9.0
13/02/2025
21.48
 667,700 20.96 21.55 20.96 0 4,700 -0.1
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 21.04 179,000 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 21.59 200,200 6,500 5.3
06/02/2025
21.67
 1,135,100 21.59 21.75 21.40 3,700 44,000 -1.1
05/02/2025
21.63
 1,007,800 21.83 21.87 21.44 34,600 8,900 0.7
04/02/2025
21.83
 1,263,800 21.79 22.22 21.79 46,100 95,200 -1.4
03/02/2025
21.95
 1,142,800 22.07 22.22 21.91 600 81,600 -2.3
31/01/2025
16.23
 1,047,800 16.90 16.90 16.20 9,500 307,300 -6.2
30/01/2025
16.23
 1,047,800 16.90 16.90 16.20 9,500 307,300 -6.2
29/01/2025
16.23
 1,047,800 16.90 16.90 16.20 9,500 307,300 -6.2
28/01/2025
16.23
 1,047,800 16.90 16.90 16.20 9,500 307,300 -6.2
27/01/2025
16.23
 1,047,800 16.90 16.90 16.20 9,500 307,300 -6.2
24/01/2025
21.16
 1,734,000 21.36 21.48 21.00 158,800 71,500 2.3
23/01/2025
21.36
 917,200 21.28 22.07 21.28 8,900 7,000 0.1
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 2,000 0.1
20/01/2025
21.12
 608,000 21.32 21.67 21.08 600 12,300 -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 2,400 0.1
14/01/2025
19.90
 1,739,100 20.49 20.69 19.82 1,800 13,000 -0.3
13/01/2025
20.49
 2,026,100 21.12 21.12 20.10 11,800 10,000 0.0
10/01/2025
21.12
 1,424,800 21.63 21.67 21.12 35,800 100 1.0
09/01/2025
21.67
 803,400 21.75 21.95 21.67 187,500 95,300 2.6
08/01/2025
21.91
 680,100 21.67 21.99 21.28 17,900 1,900 0.4
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 21.12 334,800 55,500 7.8
03/01/2025
22.38
 1,807,700 23.01 23.01 22.26 6,100 93,600 -2.5
02/01/2025
23.01
 2,545,100 22.78 23.41 22.78 21,500 121,700 -3.0
01/01/2025
22.58
 1,399,700 22.46 22.58 22.07 0 43,400 -1.2
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 22.38 200,000 41,800 4.6
26/12/2024
22.85
 2,531,500 22.58 23.01 22.42 304,100 258,000 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 0 0 0
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 21.04 200,000 91,900 2.9
17/12/2024
21.32
 1,264,800 21.55 21.75 21.28 0 89,600 -2.5
16/12/2024
21.55
 2,057,500 20.88 21.63 20.88 218,200 57,900 4.3
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 21.44 100,200 14,400 2.4
09/12/2024
21.44
 2,253,400 20.65 21.51 20.65 14,500 9,200 0.1
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 20.61 258,500 39,600 5.8
04/12/2024
21.28
 2,878,600 21.71 21.79 20.88 296,000 7,700 7.8
03/12/2024
21.71
 3,093,000 22.11 22.42 21.71 237,100 44,000 5.4
02/12/2024
22.11
 2,976,500 22.62 22.78 21.91 346,400 89,400 7.2
29/11/2024
21.99
 2,766,300 21.67 22.22 21.59 345,200 25,600 8.9
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 23,400 1.4
26/11/2024
21.55
 3,890,200 22.14 23.01 21.44 53,200 63,200 -0.3
25/11/2024
22.14
 3,321,300 21.59 22.54 21.59 38,500 144,600 -3.0
22/11/2024
21.63
 3,711,200 21.12 22.38 21.04 217,700 228,300 -0.3
21/11/2024
20.92
 3,980,200 20.17 21.08 20.14 90,800 47,800 1.1
20/11/2024
20.14
 3,020,200 19.62 20.29 19.54 591,000 45,400 13.8
19/11/2024
19.50
 3,283,500 20.33 21.12 19.39 78,200 29,500 1.2
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 49,600 -0.3
13/11/2024
20.49
 3,570,000 19.74 20.49 19.31 35,800 7,100 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 35,100 51,700 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |