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)
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
02/10/2024
16.51
 1,454,100 16.71 16.71 16.51 3,400 105,300 -2.1
01/10/2024
16.71
 874,900 16.94 17.18 16.59 42,200 60,600 -0.4
30/09/2024
16.59
 841,500 16.90 16.94 16.55 27,300 147,200 -2.5
27/09/2024
16.90
 1,796,300 16.79 16.94 16.67 1,279,500 65,000 26.0
26/09/2024
16.75
 1,441,600 17.10 17.14 16.71 19,700 261,200 -5.1
25/09/2024
17.10
 1,707,400 16.98 17.14 16.86 1,226,400 35,300 25.8
24/09/2024
16.79
 599,800 16.71 16.79 16.67 0 55,700 -1.2
23/09/2024
16.71
 1,235,000 17.14 17.14 16.63 1,600 284,900 -6.0
20/09/2024
17.14
 1,208,800 17.18 17.46 16.90 538,600 71,700 10.2
19/09/2024
17.18
 933,800 17.26 17.26 16.98 278,900 18,000 5.7
18/09/2024
17.26
 3,178,400 16.51 17.38 16.51 1,576,900 50,500 33.0
17/09/2024
16.47
 828,200 16.27 16.47 16.08 130,800 16,000 2.4
16/09/2024
16.27
 805,800 16.43 16.43 15.76 557,500 30,500 10.9
13/09/2024
16.47
 917,900 15.84 16.63 15.84 593,700 15,900 12.1
12/09/2024
16.35
 434,500 16.55 16.71 16.16 10,700 53,600 -0.9
11/09/2024
16.39
 1,135,400 16.04 16.59 15.72 431,300 53,800 7.8
10/09/2024
16.04
 1,515,300 16.27 16.47 15.76 32,200 340,500 -6.3
09/09/2024
16.35
 1,725,300 16.79 16.86 16.16 23,600 494,100 -9.8
06/09/2024
16.79
 1,073,800 16.94 16.94 16.55 4,000 173,800 -3.6
05/09/2024
16.94
 1,884,400 16.94 17.22 16.63 597,900 243,200 7.6
04/09/2024
16.94
 1,738,400 17.26 17.26 16.63 74,900 519,000 -9.5
03/09/2024
10.56
 1,019,600 10.28 10.76 10.17 41,300 1,100 0.5
02/09/2024
9.85
 295,400 9.93 9.97 9.85 8,300 8,184 0.0
30/08/2024
17.42
 2,857,000 16.94 17.61 16.83 1,126,300 38,700 23.9
29/08/2024
16.86
 1,752,300 16.79 16.94 16.75 762,100 54,300 15.1
28/08/2024
16.79
 1,615,200 16.35 16.86 16.27 171,600 189,200 -0.4
27/08/2024
16.39
 1,426,500 16.63 16.79 16.23 35,500 67,200 -0.7
26/08/2024
16.63
 2,106,200 16.63 17.26 16.04 115,600 191,300 -1.6
23/08/2024
17.22
 1,889,100 17.38 17.38 16.71 517,400 271,800 5.4
22/08/2024
17.38
 1,482,700 17.34 17.73 17.18 159,900 266,100 -2.4
21/08/2024
17.34
 1,944,000 17.46 17.65 17.18 149,000 460,800 -6.9
20/08/2024
17.46
 5,309,000 16.55 17.77 16.39 1,742,300 436,100 28.5
19/08/2024
16.63
 2,053,800 16.86 17.30 16.55 26,300 276,600 -5.3
16/08/2024
16.86
 3,155,500 16.55 17.10 16.55 176,700 168,500 0.1
15/08/2024
16.00
 1,389,900 16.27 16.27 15.64 141,700 135,900 0.1
14/08/2024
16.27
 2,248,400 16.43 16.55 16.00 83,100 61,900 0.4
13/08/2024
16.43
 3,425,700 16.08 16.51 15.76 399,100 75,600 6.7
12/08/2024
16.04
 4,970,000 15.01 16.04 14.97 830,500 71,100 15.2
09/08/2024
15.01
 7,658,600 15.72 16.16 14.89 189,600 899,000 -14.2
08/08/2024
15.72
 6,907,400 16.90 17.14 15.72 179,100 943,100 -15.9
07/08/2024
16.90
 2,755,000 17.26 17.57 16.55 247,000 170,900 1.6
06/08/2024
17.26
 3,494,300 16.39 17.30 16.35 1,074,100 274,900 17.3
05/08/2024
16.20
 6,647,800 17.38 17.38 16.20 916,000 296,500 12.9
02/08/2024
17.38
 5,684,600 16.27 17.38 15.80 463,100 595,900 -2.9
01/08/2024
16.27
 7,321,100 16.31 16.75 15.76 822,600 604,800 4.3
31/07/2024
16.75
 6,029,000 18.13 18.68 16.75 59,400 1,562,500 -32.8
30/07/2024
17.97
 9,660,700 17.69 18.84 17.69 437,800 347,900 2.0
29/07/2024
17.61
 3,765,600 16.47 17.61 16.23 437,800 347,900 2.0
26/07/2024
16.47
 9,684,700 15.76 16.75 15.05 1,526,900 1,021,200 9.7
25/07/2024
15.92
 7,300,300 17.10 17.10 15.92 836,700 1,010,900 -3.8
24/07/2024
17.10
 14,377,700 16.63 17.81 16.63 1,344,200 661,200 14.6
23/07/2024
17.85
 688,500 17.85 17.85 17.85 600 0 0.0
22/07/2024
19.19
 1,197,500 19.31 19.70 19.19 32,000 4,600 0.7
19/07/2024
20.61
 4,583,000 22.11 22.14 20.61 99,000 16,100 2.2
18/07/2024
22.14
 8,823,900 21.48 22.85 21.36 1,828,900 76,800 48.1
17/07/2024
22.93
 8,175,600 24.59 24.59 22.93 1,255,300 221,800 30.4
16/07/2024
24.63
 10,552,900 26.48 26.64 24.63 342,400 85,700 8.2
15/07/2024
26.48
 3,047,300 27.15 27.46 26.48 37,400 146,400 -3.7
12/07/2024
27.15
 1,887,500 27.27 27.54 27.03 1,000 231,800 -8.0
11/07/2024
27.27
 1,487,900 26.95 27.46 26.79 500 196,900 -6.8
10/07/2024
26.95
 5,123,500 27.23 27.58 26.79 21,600 2,387,500 -81.6
09/07/2024
27.23
 5,575,300 28.06 28.21 27.11 2,700 1,716,300 -59.6
08/07/2024
28.06
 5,629,800 28.76 29.16 27.62 104,300 2,011,200 -68.6
05/07/2024
28.65
 7,533,500 26.95 28.76 26.40 1,281,900 157,800 39.8
04/07/2024
26.95
 2,174,100 27.03 27.54 26.91 44,300 69,900 -0.9
03/07/2024
27.03
 2,024,200 27.43 27.70 26.95 60,500 109,700 -1.7
02/07/2024
27.43
 2,672,600 27.19 27.94 27.19 232,100 107,200 4.4
01/07/2024
27.19
 3,022,200 26.12 27.50 26.01 508,900 76,900 14.8
28/06/2024
26.16
 4,254,600 27.07 27.19 25.77 97,400 562,169 -15.7
27/06/2024
27.07
 3,058,800 26.79 27.46 26.56 75,800 342,623 -9.2
26/06/2024
27.03
 2,911,600 25.85 27.94 25.85 4,400 70,100 -2.3
25/06/2024
26.79
 7,696,900 25.77 27.19 24.00 1,165,700 60,312 35.4
24/06/2024
25.77
 7,644,600 26.79 27.70 25.77 423,900 131,300 9.7
21/06/2024
27.70
 6,831,900 27.94 28.29 26.83 289,200 549,700 -9.1
20/06/2024
27.94
 7,779,800 27.43 29.00 27.39 159,900 1,800,600 -58.5
19/06/2024
27.39
 6,189,000 25.53 27.39 25.53 334,400 883,794 -18.4
18/06/2024
25.61
 5,035,400 24.82 25.61 24.75 869,500 447,766 13.6
17/06/2024
24.75
 4,213,800 24.12 25.22 24.04 294,500 406,794 -3.5
14/06/2024
24.12
 11,335,400 22.78 24.35 22.78 1,886,400 306,338 47.9
13/06/2024
22.78
 2,415,400 22.46 22.93 22.46 0 0 0
12/06/2024
22.46
 1,997,800 22.38 22.70 21.91 230,900 33,967 5.6
11/06/2024
22.38
 1,826,400 22.81 22.81 22.14 13,700 12,300 0.0
10/06/2024
22.81
 2,406,400 22.85 23.41 22.62 35,880 42,900 -0.2
07/06/2024
22.85
 5,296,700 21.44 22.85 21.44 1,036,400 215,907 23.5
06/06/2024
21.99
 6,960,400 22.93 23.41 21.63 55,800 538,992 -14.1
05/06/2024
22.93
 4,169,600 23.29 23.64 22.54 416,800 153,200 7.7
04/06/2024
23.29
 3,712,400 22.93 23.56 22.85 243,600 89,700 4.6
03/06/2024
22.93
 5,408,500 21.99 23.09 21.91 584,100 42,700 15.6

Chính sách bảo mật | Điều khoản sử dụng |