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

32.50
-0.30
(-0.91%)
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
(2025-07-02) 		-5.80 -15.03% 45,454,900 -2,460,600 -62.4
31.60
38.60
32.50
2 tháng
(2025-06-02) 		-5.15 -13.57% 103,116,000 -4,226,100 -125.7
31.60
40.30
32.50
3 tháng
(2025-05-05) 		0.30 0.92% 167,041,200 7,912,300 6.3
31.60
40.30
32.50
6 tháng
(2025-02-03) 		5.15 18.63% 317,812,700 25,358,899 523.6
25.80
40.30
32.50
12 tháng
(2024-08-06) 		10.90 49.77% 576,660,100 36,805,942 778.8
19.05
40.30
32.50
24 tháng
(2023-08-14) 		19.30 142.96% 1,091,673,800 45,242,967 907.7
10.20
40.30
32.50
36 tháng
(2022-08-17) 		15.45 89.05% 1,441,168,800 45,552,666 907.7
8.61
40.30
32.50
60 tháng
(2020-08-27) 		13.34 68.59% 2,194,794,380 45,225,896 921.7
8.61
40.30
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2022
11
 625,000 11.25 11.45 11 16,480 10,208 0.1
10/10/2022
11.25
 890,000 11.35 11.35 10.80 110,400 65,300 0.5
07/10/2022
11.35
 1,816,600 12.20 12.20 11.35 52,400 3,600 0.6
06/10/2022
12.20
 633,800 12.60 12.80 12.20 32,900 8,300 0.3
05/10/2022
12.60
 608,100 12.40 12.75 12.50 59,830 35,100 0.3
04/10/2022
12.40
 775,400 12.50 13 12.35 72,400 47,200 0.3
03/10/2022
12.50
 890,700 13.35 13.35 12.50 24,300 1,400 0.3
30/09/2022
13.35
 1,111,200 13.60 13.60 12.80 29,300 30,000 -0.0
29/09/2022
13.60
 554,400 13.65 13.90 13.60 13,600 6,410 0.1
28/09/2022
13.65
 898,500 14.05 14.15 13.65 16,300 17,670 -0.0
27/09/2022
14.05
 645,700 14.25 14.40 14.05 14,000 29,500 -0.2
26/09/2022
14.25
 1,365,000 14.60 14.65 14.10 23,000 11,200 0.2
23/09/2022
14.60
 521,000 14.80 14.85 14.60 1,100 21,756 -0.3
22/09/2022
14.80
 617,700 14.65 14.85 14.50 2,310 4,112 -0.0
21/09/2022
14.65
 995,200 14.95 14.95 14.50 12,100 0 0.2
20/09/2022
14.95
 916,800 14.55 14.95 14.60 18,100 25,910 -0.1
19/09/2022
14.55
 845,700 14.85 14.85 14.50 4,600 41,900 -0.5
16/09/2022
14.85
 867,500 15.15 15.30 14.80 41,400 20,800 0.3
15/09/2022
15.15
 1,440,500 14.75 15.35 15.10 22,100 1,607 -0.6
14/09/2022
14.75
 960,900 14.80 14.80 14.55 2,600 40,086 -0.5
13/09/2022
14.80
 1,033,300 14.65 14.95 14.50 8,500 53,647 -0.5
12/09/2022
14.65
 2,203,700 14.85 15.40 14.65 46,100 67,176 -1.6
09/09/2022
14.85
 3,956,200 15.15 15.15 14.45 70,700 181,300 -1.6
08/09/2022
15.15
 4,808,000 16.25 16.25 15.15 95,400 105,500 -0.2
07/09/2022
16.25
 1,159,300 16.85 16.95 16.25 16,800 8,300 0.1
06/09/2022
16.85
 876,100 17 17.10 16.85 300 500 -0.0
05/09/2022
17
 958,500 17.25 17.25 17 27,700 4,800 0.4
31/08/2022
17.25
 412,100 17.10 17.30 17 700 11,200 -0.2
30/08/2022
17.10
 1,014,000 17.05 17.35 17 3,200 17,000 -0.2
29/08/2022
17.05
 1,772,000 17.65 17.65 16.85 14,100 20,600 -0.1
26/08/2022
17.65
 1,130,600 17.90 18 17.60 6,900 0 0.1
25/08/2022
17.90
 940,500 17.90 18.15 17.80 9,300 500 0.2
24/08/2022
17.90
 2,044,000 17.45 18 17.50 67,800 32,800 0.6
23/08/2022
17.45
 1,203,000 17.40 17.90 17.30 4,300 64,000 -1.0
22/08/2022
17.40
 841,000 17.40 17.55 17.30 3,000 36,000 -0.6
19/08/2022
17.40
 832,800 17.35 17.55 17.25 5,500 40,500 -0.6
18/08/2022
17.35
 1,206,100 17.35 17.75 17.30 200 47,800 -0.8
17/08/2022
17.35
 1,411,900 17.70 17.80 17.35 7,800 7,500 0.0
16/08/2022
17.70
 968,900 17.65 17.90 17.60 4,900 12,300 -0.1
15/08/2022
17.65
 1,310,500 17.85 18.05 17.60 18,400 17,000 0.0
12/08/2022
17.85
 825,500 17.80 17.95 17.55 132,300 4,100 2.3
11/08/2022
17.80
 1,928,100 18.10 18.40 17.80 158,500 54,300 1.9
10/08/2022
18.10
 2,060,500 17.55 18.50 17.35 198,000 7,900 3.4
09/08/2022
17.55
 1,223,300 17.60 17.60 17.30 11,600 0 0.2
08/08/2022
17.60
 1,350,600 17.80 17.85 17.50 124,200 500 2.2
05/08/2022
17.80
 2,785,500 17.10 17.95 17.20 130,700 32,100 1.8
04/08/2022
17.10
 1,449,300 17.05 17.40 17 123,400 11,100 1.9
03/08/2022
17.05
 1,780,800 16.95 17.55 16.60 40,700 80,500 -0.7
02/08/2022
16.95
 1,573,600 16.95 17.15 16.70 16,300 20,600 -0.1
01/08/2022
16.95
 2,317,100 16.50 17 16.60 53,300 24,400 0.5
29/07/2022
16.50
 1,593,500 16.10 16.70 16.10 55,300 10,200 0.7
28/07/2022
16.10
 740,200 15.95 16.30 15.95 20,900 200 0.3
27/07/2022
15.95
 1,119,900 16.20 16.20 15.60 16,100 0 0.3
26/07/2022
16.20
 609,500 16.35 16.40 16.15 22,300 13,500 0.1
25/07/2022
16.35
 643,500 16.60 16.60 16.30 9,600 6,900 0.0
22/07/2022
16.60
 1,223,300 16.45 16.75 16.45 30,800 72,700 -0.1
21/07/2022
16.45
 742,600 16.60 16.60 16.40 13,500 9,600 0.1
20/07/2022
16.60
 1,263,300 16.40 16.65 16.50 6,800 24,000 -0.3
19/07/2022
16.40
 541,700 16.40 16.45 16.25 5,000 4,100 0.0
18/07/2022
16.40
 1,036,900 16.40 16.80 16.30 32,700 35,100 -0.0
15/07/2022
16.40
 1,058,000 16.45 16.70 16.40 8,500 600 0.1
14/07/2022
16.45
 970,700 16.45 16.50 16.10 14,300 900 0.2
13/07/2022
16.45
 1,650,800 16.35 16.85 16.40 2,900 4,400 -0.0
12/07/2022
16.35
 899,000 16.30 16.45 16.20 21,400 10,100 0.2
11/07/2022
16.30
 1,210,300 16.35 16.80 16 5,000 500 0.1
08/07/2022
16.35
 1,608,100 15.65 16.45 15.75 36,800 2,800 0.1
07/07/2022
15.65
 632,400 15.60 15.80 15.45 13,600 22,000 -0.1
06/07/2022
15.60
 967,600 15.45 16.05 15.20 2,800 13,400 -0.2
05/07/2022
15.45
 697,100 15.75 16 15.45 2,600 11,200 -0.1
04/07/2022
15.75
 755,100 15.60 16.10 15.70 24,900 4,600 0.3
01/07/2022
15.60
 1,089,900 15.50 15.80 15.10 11,400 82,400 -1.1
30/06/2022
15.50
 1,210,300 16.05 16.05 15.50 60,400 30,200 0.5
29/06/2022
16.05
 904,700 16.50 16.50 15.80 4,700 28,000 -0.4
28/06/2022
16.50
 1,459,000 16.30 17.10 16.50 9,700 92,100 -1.4
27/06/2022
16.30
 1,801,300 15.25 16.30 15.30 41,800 88,500 -0.8
24/06/2022
15.25
 808,200 15.30 15.50 15.25 26,900 154,600 -1.9
23/06/2022
15.30
 699,800 15.35 15.35 14.70 30,800 72,700 -0.6
22/06/2022
15.35
 758,700 14.95 15.50 15.10 12,100 160,200 -2.3
21/06/2022
14.95
 1,305,700 14.60 15 14.10 143,900 90,100 0.8
20/06/2022
14.60
 1,809,400 15.60 15.60 14.55 20,900 272,530 -3.8
17/06/2022
15.60
 2,157,800 16.25 16.25 15.15 29,600 160,400 -2.0
16/06/2022
16.25
 982,000 16.15 16.95 16.15 12,300 159,800 -2.4
15/06/2022
16.15
 1,679,600 17.10 17.30 16.05 21,300 225,300 -3.3
14/06/2022
17.10
 1,129,900 17.10 17.40 17 7,600 1,400 0.1
13/06/2022
17.10
 1,993,500 18 18 17.10 13,800 258,300 -4.2
10/06/2022
18
 960,500 18.50 18.50 18 22,900 3,300 0.4
09/06/2022
18.50
 1,320,100 18.05 18.55 17.95 26,100 123,900 -1.8
08/06/2022
18.05
 1,217,900 17.65 18.35 17.60 61,700 267,100 -3.7
07/06/2022
17.65
 1,296,900 17.90 17.90 17.40 11,000 244,000 -4.1
06/06/2022
17.90
 1,108,100 18.05 18.40 17.90 23,400 129,000 -1.9
03/06/2022
18.05
 944,600 18 18.40 17.90 26,900 183,800 -2.8
02/06/2022
18
 1,450,800 18.60 18.60 18 17,600 280,900 -4.7
01/06/2022
18.60
 984,200 18.65 18.70 18.30 12,200 26,900 -0.3
31/05/2022
18.65
 1,471,400 19.15 19.25 18.55 11,100 209,600 -3.7
30/05/2022
19.15
 1,508,100 18.60 19.20 18.60 9,000 95,300 -1.7
27/05/2022
18.60
 2,084,900 17.85 18.60 17.85 64,900 210,100 -2.7
26/05/2022
17.85
 1,006,800 17.80 18.35 17.70 47,100 45,900 0.0
25/05/2022
17.80
 1,347,800 17.40 17.90 17.10 6,400 135,200 -2.3
24/05/2022
17.40
 1,682,900 17.85 17.85 17 38,100 290,900 -4.4
23/05/2022
17.85
 1,874,700 18.40 18.45 17.70 16,600 100,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng |