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)
12/01/2024
9.85
 579,700 9.30 9.97 9.30 7,400 7,000 0.0
11/01/2024
9.97
 389,700 9.85 10.05 9.85 6,100 500 0.1
10/01/2024
9.85
 468,400 9.89 9.97 9.77 4,000 0 0.0
09/01/2024
9.89
 428,300 9.89 9.97 9.77 5,000 0 0.1
08/01/2024
9.89
 708,000 10.05 10.09 9.85 5,100 0 0.1
05/01/2024
10.05
 874,800 10.28 10.52 10.01 1,000 900 0.0
04/01/2024
10.28
 1,567,200 10.32 10.64 10.21 29,400 8,800 0.3
03/01/2024
10.32
 2,927,600 9.85 10.32 9.65 36,100 66,100 -0.4
02/01/2024
9.65
 543,600 9.65 9.81 8.98 76,600 7,100 0.9
01/01/2024
9.65
 818,200 9.73 9.77 9.58 0 121,400 -1.5
29/12/2023
9.65
 818,200 9.73 9.77 9.58 0 121,400 -1.5
28/12/2023
9.73
 1,036,200 9.93 9.97 9.61 200 55,700 -0.7
27/12/2023
9.93
 2,488,300 9.89 10.52 9.89 11,300 66,000 -0.7
26/12/2023
9.89
 1,964,600 9.26 9.89 9.26 0 20,900 -0.3
25/12/2023
9.26
 532,900 8.67 9.26 8.63 0 12,000 -0.1
22/12/2023
8.67
 214,100 8.59 8.67 8.55 10,000 5,100 0.1
21/12/2023
8.59
 169,800 8.59 8.59 8.43 13,900 10,900 0.0
20/12/2023
8.51
 244,400 8.43 8.71 8.39 26,500 39,200 -0.1
19/12/2023
8.43
 160,800 8.47 8.51 8.39 2,000 8,900 -0.1
18/12/2023
8.47
 442,300 8.55 8.59 8.35 1,000 78,700 -0.8
15/12/2023
8.59
 317,500 8.63 8.63 8.55 1,000 200 0.0
14/12/2023
8.63
 308,900 8.67 8.71 8.55 15,400 11,000 0.0
13/12/2023
8.67
 321,300 8.63 8.71 8.59 300 16,100 -0.2
12/12/2023
8.63
 373,400 8.63 8.67 8.51 0 5,800 -0.1
11/12/2023
8.63
 896,600 8.87 8.87 8.35 6,000 42,900 -0.4
08/12/2023
8.91
 443,000 8.91 9.02 8.83 4,600 0 0.1
07/12/2023
8.91
 260,400 8.98 8.98 8.83 13,700 1,500 0.1
06/12/2023
8.98
 199,000 8.98 9.06 8.91 5,900 5,000 0.0
05/12/2023
8.98
 419,600 8.94 9.10 8.94 1,600 300 0.0
04/12/2023
8.94
 432,800 8.87 9.10 8.67 10,200 2,000 0.1
01/12/2023
8.87
 165,100 8.83 8.91 8.75 5,800 500 0.1
30/11/2023
8.87
 276,700 8.98 8.98 8.87 500 0 0.0
29/11/2023
8.94
 181,200 8.94 9.06 8.87 2,300 0 0.0
28/11/2023
8.94
 196,300 8.91 9.06 8.79 5,100 17,400 -0.1
27/11/2023
8.91
 402,900 8.75 9.10 8.51 0 10,400 -0.1
24/11/2023
8.83
 254,000 8.91 8.94 8.75 14,700 1,900 0.1
23/11/2023
8.91
 571,300 8.67 9.10 8.67 7,800 7,900 0.0
22/11/2023
8.75
 275,700 8.75 8.83 8.67 4,200 3,400 0.0
21/11/2023
8.75
 356,400 8.59 8.75 8.55 24,800 10,000 0.2
20/11/2023
8.63
 238,700 8.55 8.71 8.43 17,400 5,000 0.1
17/11/2023
8.55
 549,000 8.67 8.75 8.55 1,000 5,000 0.0
16/11/2023
8.71
 206,600 8.67 8.71 8.59 0 0 0
15/11/2023
8.59
 589,800 8.67 8.83 8.59 21,100 6,000 0.2
14/11/2023
8.63
 206,000 8.67 8.79 8.63 1,000 6,200 -0.1
13/11/2023
8.63
 199,600 8.51 8.71 8.51 15,100 0 0.2
10/11/2023
8.71
 265,500 8.83 8.83 8.59 27,500 500 0.3
09/11/2023
8.79
 511,100 8.67 8.87 8.55 9,000 9,400 0.0
08/11/2023
8.59
 352,200 8.35 8.59 8.27 20,700 21,700 0.0
07/11/2023
8.31
 217,100 8.39 8.39 8.27 1,000 0 0.0
06/11/2023
8.35
 253,900 8.31 8.51 8.31 4,000 20,600 -0.2
03/11/2023
8.31
 576,400 8.47 8.47 8.12 55,000 0 0.6
02/11/2023
8.43
 670,800 8.20 8.55 8.20 9,000 0 0.1
01/11/2023
8.08
 293,000 8.12 8.27 7.88 7,200 400 0.1
31/10/2023
8.04
 409,800 8.31 8.43 8.04 15,400 0 0.2
30/10/2023
8.31
 188,200 8.35 8.35 8.20 500 8,300 -0.1
27/10/2023
8.35
 417,400 8.31 8.43 8.12 26,900 29,000 0.0
26/10/2023
8.31
 621,800 8.75 8.75 8.24 35,100 23,700 0.1
25/10/2023
8.75
 154,900 8.87 8.94 8.71 10,300 6,600 0.0
24/10/2023
8.83
 194,700 8.71 8.83 8.67 500 0 0.0
23/10/2023
8.71
 210,100 8.83 8.83 8.67 0 0 0
20/10/2023
8.83
 288,700 8.67 8.83 8.59 2,600 2,800 0.0
19/10/2023
8.67
 333,900 8.83 9.06 8.67 6,700 31,000 -0.3
18/10/2023
8.83
 614,800 9.10 9.14 8.67 3,200 0 0.0
17/10/2023
9.10
 226,800 9.14 9.18 9.10 9,600 14,600 -0.1
16/10/2023
9.14
 300,200 9.34 9.46 9.06 1,000 10,400 -0.1
13/10/2023
9.26
 198,600 9.22 9.26 9.06 500 5,700 -0.1
12/10/2023
9.22
 245,400 9.22 9.34 9.14 5,800 500 0.1
11/10/2023
9.22
 209,200 9.14 9.42 9.06 31,800 2,500 0.3
10/10/2023
9.30
 237,600 9.30 9.46 9.14 300 0 0.0
09/10/2023
9.30
 281,200 9.18 9.30 9.06 200 8,200 -0.1
06/10/2023
9.18
 301,900 8.98 9.22 8.98 10,100 0 0.1
05/10/2023
8.98
 257,700 8.98 9.14 8.98 500 1,700 0.0
04/10/2023
8.98
 627,200 8.98 9.18 8.94 27,200 7,800 0.2
03/10/2023
8.98
 679,500 9.34 9.34 8.75 7,100 7,700 0.0
02/10/2023
9.34
 259,000 9.30 9.50 9.30 600 8,000 -0.1
29/09/2023
9.34
 496,600 9.46 9.46 8.98 400 33,000 -0.4
28/09/2023
9.22
 433,100 9.38 9.38 9.18 900 6,000 -0.1
27/09/2023
9.38
 580,500 9.38 9.46 9.22 32,200 0 0.4
26/09/2023
9.38
 637,000 9.54 9.58 9.34 15,000 23,200 -0.1
25/09/2023
9.54
 1,020,400 9.77 9.97 9.54 11,100 3,600 0.1
22/09/2023
9.77
 875,000 9.93 9.93 9.54 5,000 14,900 -0.1
21/09/2023
9.93
 595,000 10.05 10.17 9.85 5,100 27,200 -0.3
20/09/2023
10.05
 379,400 9.93 10.13 9.93 5,000 0 0.1
19/09/2023
9.97
 327,800 10.05 10.05 9.58 13,000 100 0.2
18/09/2023
10.05
 337,900 10.13 10.13 9.97 0 0 0
15/09/2023
10.13
 494,200 10.01 10.13 9.89 9,400 8,100 0.0
14/09/2023
10.01
 928,500 10.17 10.21 9.81 10,400 8,000 0.0
13/09/2023
10.17
 1,204,200 10.40 10.44 10.09 2,400 3,900 0.0
12/09/2023
10.28
 2,331,800 10.56 10.64 9.81 46,300 6,300 0.5
11/09/2023
10.52
 1,991,300 10.72 10.95 10.52 4,400 5,000 0.0
08/09/2023
10.48
 872,000 10.44 10.64 10.44 9,600 5,200 0.1
07/09/2023
10.44
 1,184,000 10.48 10.56 10.40 18,500 4,700 0.2
06/09/2023
10.52
 625,000 10.64 10.72 10.40 7,900 0 0.1
05/09/2023
10.64
 1,684,700 10.25 10.80 10.09 100 25,000 -0.3
04/09/2023
10.28
 1,079,300 10.40 10.40 10.28 6,000 0 0.1
01/09/2023
11.74
 3,636,700 11.39 11.90 11.39 172,100 9,320 2.4
31/08/2023
10.25
 706,700 10.13 10.32 10.09 2,300 0 0.0
30/08/2023
10.13
 484,900 10.21 10.21 10.01 900 0 0.0
29/08/2023
10.09
 464,700 10.17 10.17 10.01 5,000 11,300 -0.1
28/08/2023
10.17
 728,700 9.89 10.25 9.89 1,400 7,400 -0.1

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