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)
25/08/2023
9.89
 414,500 9.69 9.97 9.58 3,200 9,300 -0.1
24/08/2023
9.97
 546,800 9.85 10.01 9.81 8,300 8,100 0.0
23/08/2023
9.85
 521,200 9.97 10.13 9.65 10,000 33,500 -0.3
22/08/2023
10.13
 1,056,500 9.85 10.13 9.61 6,400 43,600 -0.5
21/08/2023
9.85
 883,600 9.61 9.93 9.61 22,600 100,100 -1.0
18/08/2023
9.69
 2,424,300 10.25 10.36 9.69 26,900 68,900 -0.6
17/08/2023
10.40
 1,087,600 10.60 10.60 10.36 20,600 94,800 -1.0
16/08/2023
10.60
 1,061,100 10.60 10.84 10.56 0 1,300 0.0
15/08/2023
10.60
 650,200 10.64 10.76 10.56 800 14,400 -0.2
14/08/2023
10.64
 1,041,100 10.48 10.88 10.48 6,200 400 0.1
11/08/2023
10.48
 1,301,600 10.68 10.68 10.40 5,900 202,700 -2.6
10/08/2023
10.68
 1,221,400 10.95 11.03 10.64 3,300 7,300 -0.1
09/08/2023
10.95
 3,584,200 10.48 11.11 10.40 7,400 19,500 -0.2
08/08/2023
10.48
 2,693,300 10.17 10.52 10.17 12,200 27,900 -0.2
07/08/2023
10.17
 967,100 10.17 10.32 10.09 700 20,600 -0.3
04/08/2023
10.17
 879,300 10.13 10.21 9.93 30,800 21,000 0.1
03/08/2023
10.13
 830,600 10.21 10.25 10.09 100 24,800 -0.3
02/08/2023
10.17
 928,400 10.36 10.36 9.65 1,000 31,400 -0.4
01/08/2023
10.36
 2,763,300 10.17 10.40 10.13 39,800 18,000 0.3
31/07/2023
10.17
 1,363,500 9.85 10.28 9.85 2,600 54,000 -0.7
28/07/2023
10.13
 1,633,100 10.09 10.13 9.69 41,900 78,800 -0.5
27/07/2023
10.21
 933,500 10.17 10.25 10.09 20,300 6,000 0.2
26/07/2023
10.25
 607,400 10.28 10.36 10.17 46,400 38,800 0.1
25/07/2023
10.28
 846,500 10.64 10.64 10.17 700 35,900 -0.5
24/07/2023
10.25
 938,900 10.21 10.28 10.17 0 80,600 -1.0
21/07/2023
10.21
 814,600 10.17 10.25 10.13 78,000 32,600 0.6
20/07/2023
10.17
 431,300 10.25 10.25 10.09 5,500 34,900 -0.4
19/07/2023
10.25
 1,013,100 10.17 10.32 10.05 218,000 76,500 1.8
18/07/2023
10.13
 597,900 10.25 10.25 10.09 14,900 78,900 -0.8
17/07/2023
10.25
 780,400 10.40 10.44 10.21 500 28,700 -0.4
14/07/2023
10.40
 2,302,300 9.89 10.40 9.81 59,100 34,500 0.3
13/07/2023
9.89
 1,678,200 10.01 10.05 9.77 29,600 102,700 -0.9
12/07/2023
10.01
 2,067,000 10.25 10.40 9.97 23,300 61,300 -0.5
11/07/2023
10.36
 2,020,500 10.48 10.52 10.32 67,700 79,300 -0.2
10/07/2023
10.44
 1,509,100 10.40 10.64 10.40 15,700 70,000 -0.7
07/07/2023
10.40
 2,621,400 10.32 10.44 10.13 22,900 53,600 -0.4
06/07/2023
10.48
 8,630,300 10.56 10.88 10.48 47,700 112,500 -0.9
05/07/2023
11.23
 1,585,000 11.43 11.51 11.23 6,500 2,100 0.1
04/07/2023
11.39
 1,924,900 11.15 11.51 11.15 153,600 32,400 1.7
03/07/2023
11.15
 1,103,600 10.99 11.15 10.99 39,600 24,700 0.2
30/06/2023
10.95
 1,506,900 11.15 11.19 10.95 5,400 11,600 -0.1
29/06/2023
11.15
 1,757,500 11.43 11.51 11.15 10,200 200 0.1
28/06/2023
11.35
 1,860,300 11.35 11.62 11.27 117,400 10,500 1.6
27/06/2023
11.35
 2,037,700 11.47 11.58 11.27 8,700 14,600 -0.1
26/06/2023
11.47
 4,370,100 11.55 11.82 11.35 125,000 64,400 0.9
23/06/2023
11.27
 3,681,700 10.99 11.27 10.91 184,800 3,200 2.5
22/06/2023
10.95
 4,918,300 10.60 11.23 10.60 30,400 115,400 -1.2
21/06/2023
10.52
 1,054,400 10.52 10.56 10.44 8,200 17,900 -0.1
20/06/2023
10.52
 758,500 10.48 10.52 10.40 3,800 5,600 0.0
19/06/2023
10.44
 899,500 10.64 10.64 10.44 38,200 1,000 0.5
16/06/2023
10.40
 2,202,800 10.44 10.68 10.40 14,700 20,000 -0.1
15/06/2023
10.40
 1,175,200 10.48 10.52 10.40 49,300 0 0.7
14/06/2023
10.48
 1,335,800 10.72 10.80 10.48 32,300 100 0.4
13/06/2023
10.64
 1,337,100 10.64 10.84 10.64 79,900 900 1.1
12/06/2023
10.60
 1,153,000 10.72 10.72 10.48 37,000 4,600 0.4
09/06/2023
10.64
 1,267,600 10.76 10.76 10.56 87,400 0 1.2
08/06/2023
10.76
 3,471,400 10.56 11.03 10.52 105,000 49,600 0.7
07/06/2023
10.56
 1,931,900 10.64 10.64 10.48 35,900 77,800 -0.6
06/06/2023
10.56
 1,302,100 10.52 10.56 10.36 28,800 3,100 0.3
05/06/2023
10.52
 2,201,000 10.68 10.68 10.44 88,100 36,600 0.7
02/06/2023
10.40
 1,219,100 10.44 10.48 10.32 113,000 1,600 1.5
01/06/2023
10.36
 1,637,900 10.40 10.56 10.36 49,300 32,200 0.2
31/05/2023
10.36
 1,735,200 10.40 10.40 10.25 125,100 9,000 1.5
30/05/2023
10.32
 1,776,800 10.32 10.44 10.21 70,800 3,000 0.9
29/05/2023
10.32
 2,875,000 10.17 10.44 10.01 61,400 74,900 -0.2
26/05/2023
10.01
 1,262,700 9.85 10.13 9.85 103,400 130,700 -0.3
25/05/2023
9.85
 571,600 9.77 9.89 9.77 43,300 8,300 0.4
24/05/2023
9.85
 493,900 9.93 10.01 9.85 15,300 0 0.2
23/05/2023
9.93
 671,600 9.97 10.13 9.89 5,600 6,400 0.0
22/05/2023
10.01
 975,600 9.85 10.01 9.73 13,500 3,800 0.1
19/05/2023
9.81
 866,200 9.93 9.93 9.77 5,500 11,300 -0.1
18/05/2023
9.85
 640,700 9.89 9.93 9.81 3,500 0 0.0
17/05/2023
9.85
 1,025,100 10.09 10.13 9.85 7,500 24,600 -0.2
16/05/2023
10.01
 2,107,600 9.89 10.17 9.85 400 15,500 -0.2
15/05/2023
9.81
 1,073,800 9.97 9.97 9.77 7,100 13,100 -0.1
12/05/2023
9.77
 697,700 9.65 9.77 9.65 9,700 20,000 -0.1
11/05/2023
9.77
 892,000 9.77 9.97 9.73 8,300 100 0.1
10/05/2023
9.77
 1,136,500 9.65 9.85 9.61 5,900 400 0.1
09/05/2023
9.65
 722,900 9.65 9.81 9.61 1,400 1,000 0.0
08/05/2023
9.65
 2,326,200 9.61 9.89 9.61 49,400 6,900 0.5
05/05/2023
10.01
 1,808,900 10.32 10.52 10.01 12,000 37,500 -0.3
04/05/2023
10.17
 1,593,500 10.17 10.17 10.05 0 3,300 0.0
03/05/2023
9.46
 851,800 9.77 9.77 9.46 6,900 34,120 -0.3
02/05/2023
9.77
 3,603,100 10.01 10.17 9.77 17,510 106,800 -1.1
01/05/2023
11.31
 1,593,500 11.19 11.43 10.99 139,700 45,700 1.3
28/04/2023
9.54
 550,000 9.61 9.69 9.54 2,100 2,000 0.0
27/04/2023
9.61
 620,200 9.50 9.73 9.50 1,600 35,300 -0.4
26/04/2023
9.50
 540,300 9.50 9.54 9.42 13,920 5,000 0.1
25/04/2023
9.50
 631,100 9.54 9.69 9.46 1,000 500 0.0
24/04/2023
9.50
 705,600 9.65 9.69 9.46 15,400 4,400 0.1
21/04/2023
9.65
 482,400 9.69 9.73 9.65 2,210 4,500 0.0
20/04/2023
9.77
 487,300 9.69 9.81 9.65 3,500 600 0.0
19/04/2023
9.77
 672,300 9.73 9.89 9.69 7,600 3,382 0.1
18/04/2023
9.73
 564,500 9.73 9.81 9.61 950 400 0.0
17/04/2023
9.73
 1,058,400 9.61 9.73 9.54 2,924 3,700 0.0
14/04/2023
9.65
 1,525,400 9.85 9.97 9.61 43,410 10,200 0.4
13/04/2023
9.85
 4,501,200 10.09 10.21 9.81 24,310 300 0.3
12/04/2023
10.36
 1,131,000 10.52 10.52 10.32 500 5,400 -0.1
11/04/2023
10.44
 1,295,200 10.32 10.44 10.25 7,000 21,500 -0.2
10/04/2023
10.32
 1,430,200 10.36 10.48 10.25 100 3,000 0.0

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