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

26.40
-1.65
(-5.88%)
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
(2025-11-12) 		-1.65 -5.56% 19,653,400 -5,956,800 -171.3
26.40
30.25
26.40
2 tháng
(2025-10-13) 		-7.65 -21.43% 45,823,900 -11,357,300 -341.9
26.40
35.70
26.40
3 tháng
(2025-09-15) 		-8.25 -22.73% 84,938,900 1,018,400 125.1
26.40
38.25
26.40
6 tháng
(2025-06-16) 		-1.82 -6.09% 202,507,400 -2,909,500 40.1
26.40
38.25
26.40
12 tháng
(2024-12-17) 		6.73 31.58% 502,327,400 25,026,307 626.2
19.90
38.25
26.40
24 tháng
(2023-12-25) 		18.79 202.92% 1,171,669,200 45,203,467 1,016.8
9.26
38.25
26.40
36 tháng
(2022-12-28) 		16.90 151.54% 1,455,607,900 45,111,695 1,015.4
8.04
38.25
26.40
60 tháng
(2021-01-07) 		10.22 57.35% 2,246,970,900 44,687,536 1,019.7
6.79
38.25
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
10.52
 1,111,200 10.72 10.72 10.09 29,300 30,000 -0.0
29/09/2022
10.72
 554,400 10.76 10.95 10.72 13,600 6,410 0.1
28/09/2022
10.76
 898,500 11.07 11.15 10.76 16,300 17,670 -0.0
27/09/2022
11.07
 645,700 11.23 11.35 11.07 14,000 29,500 -0.2
26/09/2022
11.23
 1,365,000 11.51 11.55 11.11 23,000 11,200 0.2
23/09/2022
11.51
 521,000 11.66 11.70 11.51 1,100 21,756 -0.3
22/09/2022
11.66
 617,700 11.55 11.70 11.43 2,310 4,112 -0.0
21/09/2022
11.55
 995,200 11.78 11.78 11.43 12,100 0 0.2
20/09/2022
11.78
 916,800 11.47 11.78 11.51 18,100 25,910 -0.1
19/09/2022
11.47
 845,700 11.70 11.70 11.43 4,600 41,900 -0.5
16/09/2022
11.70
 867,500 11.94 12.06 11.66 41,400 20,800 0.3
15/09/2022
11.94
 1,440,500 11.62 12.10 11.90 22,100 1,607 -0.6
14/09/2022
11.62
 960,900 11.66 11.66 11.47 2,600 40,086 -0.5
13/09/2022
11.66
 1,033,300 11.55 11.78 11.43 8,500 53,647 -0.5
12/09/2022
11.55
 2,203,700 11.70 12.14 11.55 46,100 67,176 -1.6
09/09/2022
11.70
 3,956,200 11.94 11.94 11.39 70,700 181,300 -1.6
08/09/2022
11.94
 4,808,000 12.81 12.81 11.94 95,400 105,500 -0.2
07/09/2022
12.81
 1,159,300 13.28 13.36 12.81 16,800 8,300 0.1
06/09/2022
13.28
 876,100 13.40 13.48 13.28 300 500 -0.0
05/09/2022
13.40
 958,500 13.59 13.59 13.40 27,700 4,800 0.4
31/08/2022
13.59
 412,100 13.48 13.63 13.40 700 11,200 -0.2
30/08/2022
13.48
 1,014,000 13.44 13.67 13.40 3,200 17,000 -0.2
29/08/2022
13.44
 1,772,000 13.91 13.91 13.28 14,100 20,600 -0.1
26/08/2022
13.91
 1,130,600 14.11 14.19 13.87 6,900 0 0.1
25/08/2022
14.11
 940,500 14.11 14.30 14.03 9,300 500 0.2
24/08/2022
14.11
 2,044,000 13.75 14.19 13.79 67,800 32,800 0.6
23/08/2022
13.75
 1,203,000 13.71 14.11 13.63 4,300 64,000 -1.0
22/08/2022
13.71
 841,000 13.71 13.83 13.63 3,000 36,000 -0.6
19/08/2022
13.71
 832,800 13.67 13.83 13.59 5,500 40,500 -0.6
18/08/2022
13.67
 1,206,100 13.67 13.99 13.63 200 47,800 -0.8
17/08/2022
13.67
 1,411,900 13.95 14.03 13.67 7,800 7,500 0.0
16/08/2022
13.95
 968,900 13.91 14.11 13.87 4,900 12,300 -0.1
15/08/2022
13.91
 1,310,500 14.07 14.22 13.87 18,400 17,000 0.0
12/08/2022
14.07
 825,500 14.03 14.15 13.83 132,300 4,100 2.3
11/08/2022
14.03
 1,928,100 14.26 14.50 14.03 158,500 54,300 1.9
10/08/2022
14.26
 2,060,500 13.83 14.58 13.67 198,000 7,900 3.4
09/08/2022
13.83
 1,223,300 13.87 13.87 13.63 11,600 0 0.2
08/08/2022
13.87
 1,350,600 14.03 14.07 13.79 124,200 500 2.2
05/08/2022
14.03
 2,785,500 13.48 14.15 13.55 130,700 32,100 1.8
04/08/2022
13.48
 1,449,300 13.44 13.71 13.40 123,400 11,100 1.9
03/08/2022
13.44
 1,780,800 13.36 13.83 13.08 40,700 80,500 -0.7
02/08/2022
13.36
 1,573,600 13.36 13.52 13.16 16,300 20,600 -0.1
01/08/2022
13.36
 2,317,100 13.00 13.40 13.08 53,300 24,400 0.5
29/07/2022
13.00
 1,593,500 12.69 13.16 12.69 55,300 10,200 0.7
28/07/2022
12.69
 740,200 12.57 12.85 12.57 20,900 200 0.3
27/07/2022
12.57
 1,119,900 12.77 12.77 12.29 16,100 0 0.3
26/07/2022
12.77
 609,500 12.89 12.92 12.73 22,300 13,500 0.1
25/07/2022
12.89
 643,500 13.08 13.08 12.85 9,600 6,900 0.0
22/07/2022
13.08
 1,223,300 12.96 13.20 12.96 30,800 72,700 -0.1
21/07/2022
12.96
 742,600 13.08 13.08 12.92 13,500 9,600 0.1
20/07/2022
13.08
 1,263,300 12.92 13.12 13.00 6,800 24,000 -0.3
19/07/2022
12.92
 541,700 12.92 12.96 12.81 5,000 4,100 0.0
18/07/2022
12.92
 1,036,900 12.92 13.24 12.85 32,700 35,100 -0.0
15/07/2022
12.92
 1,058,000 12.96 13.16 12.92 8,500 600 0.1
14/07/2022
12.96
 970,700 12.96 13.00 12.69 14,300 900 0.2
13/07/2022
12.96
 1,650,800 12.89 13.28 12.92 2,900 4,400 -0.0
12/07/2022
12.89
 899,000 12.85 12.96 12.77 21,400 10,100 0.2
11/07/2022
12.85
 1,210,300 12.89 13.24 12.61 5,000 500 0.1
08/07/2022
12.89
 1,608,100 12.33 12.96 12.41 36,800 2,800 0.1
07/07/2022
12.33
 632,400 12.29 12.45 12.18 13,600 22,000 -0.1
06/07/2022
12.29
 967,600 12.18 12.65 11.98 2,800 13,400 -0.2
05/07/2022
12.18
 697,100 12.41 12.61 12.18 2,600 11,200 -0.1
04/07/2022
12.41
 755,100 12.29 12.69 12.37 24,900 4,600 0.3
01/07/2022
12.29
 1,089,900 12.22 12.45 11.90 11,400 82,400 -1.1
30/06/2022
12.22
 1,210,300 12.65 12.65 12.22 60,400 30,200 0.5
29/06/2022
12.65
 904,700 13.00 13.00 12.45 4,700 28,000 -0.4
28/06/2022
13.00
 1,459,000 12.85 13.48 13.00 9,700 92,100 -1.4
27/06/2022
12.85
 1,801,300 12.02 12.85 12.06 41,800 88,500 -0.8
24/06/2022
12.02
 808,200 12.06 12.22 12.02 26,900 154,600 -1.9
23/06/2022
12.06
 699,800 12.10 12.10 11.58 30,800 72,700 -0.6
22/06/2022
12.10
 758,700 11.78 12.22 11.90 12,100 160,200 -2.3
21/06/2022
11.78
 1,305,700 11.51 11.82 11.11 143,900 90,100 0.8
20/06/2022
11.51
 1,809,400 12.29 12.29 11.47 20,900 272,530 -3.8
17/06/2022
12.29
 2,157,800 12.81 12.81 11.94 29,600 160,400 -2.0
16/06/2022
12.81
 982,000 12.73 13.36 12.73 12,300 159,800 -2.4
15/06/2022
12.73
 1,679,600 13.48 13.63 12.65 21,300 225,300 -3.3
14/06/2022
13.48
 1,129,900 13.48 13.71 13.40 7,600 1,400 0.1
13/06/2022
13.48
 1,993,500 14.19 14.19 13.48 13,800 258,300 -4.2
10/06/2022
14.19
 960,500 14.58 14.58 14.19 22,900 3,300 0.4
09/06/2022
14.58
 1,320,100 14.22 14.62 14.15 26,100 123,900 -1.8
08/06/2022
14.22
 1,217,900 13.91 14.46 13.87 61,700 267,100 -3.7
07/06/2022
13.91
 1,296,900 14.11 14.11 13.71 11,000 244,000 -4.1
06/06/2022
14.11
 1,108,100 14.22 14.50 14.11 23,400 129,000 -1.9
03/06/2022
14.22
 944,600 14.19 14.50 14.11 26,900 183,800 -2.8
02/06/2022
14.19
 1,450,800 14.66 14.66 14.19 17,600 280,900 -4.7
01/06/2022
14.66
 984,200 14.70 14.74 14.42 12,200 26,900 -0.3
31/05/2022
14.70
 1,471,400 15.09 15.17 14.62 11,100 209,600 -3.7
30/05/2022
15.09
 1,508,100 14.66 15.13 14.66 9,000 95,300 -1.7
27/05/2022
14.66
 2,084,900 14.07 14.66 14.07 64,900 210,100 -2.7
26/05/2022
14.07
 1,006,800 14.03 14.46 13.95 47,100 45,900 0.0
25/05/2022
14.03
 1,347,800 13.71 14.11 13.48 6,400 135,200 -2.3
24/05/2022
13.71
 1,682,900 14.07 14.07 13.40 38,100 290,900 -4.4
23/05/2022
14.07
 1,874,700 14.50 14.54 13.95 16,600 100,500 -1.5
20/05/2022
14.50
 967,000 14.46 14.66 14.38 2,700 74,100 -1.3
19/05/2022
14.46
 973,200 14.82 14.82 14.34 20,100 122,600 -1.9
18/05/2022
14.82
 1,136,000 15.13 15.37 14.82 24,600 88,800 -1.2
17/05/2022
15.13
 1,721,500 14.26 15.25 14.03 25,400 60,500 -0.7
16/05/2022
14.26
 1,226,600 13.99 14.89 14.07 49,700 95,200 -0.8
13/05/2022
13.99
 1,721,500 14.97 15.05 13.95 30,900 31,600 -0.0
12/05/2022
14.97
 1,320,300 16.00 16.00 14.97 26,700 63,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |