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

28.40
0.50
(1.79%)
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
(2025-03-05) 		0.20 0.71% 51,389,300 3,648,690 105.4
27.85
29.95
28.40
2 tháng
(2025-02-03) 		0.75 2.71% 88,730,400 5,207,296 148.6
26.65
29.95
28.40
3 tháng
(2025-01-06) 		1.20 4.41% 108,634,900 5,701,280 162.4
25.25
29.95
28.40
6 tháng
(2024-10-07) 		8.05 39.56% 259,140,300 8,872,539 235.8
20.30
30.45
28.40
12 tháng
(2024-04-09) 		12.35 76.95% 746,047,500 24,817,370 526.8
15.70
36.35
28.40
24 tháng
(2023-04-17) 		16.05 129.96% 986,575,700 25,547,686 539.3
10.20
36.35
28.40
36 tháng
(2022-04-20) 		5.85 25.94% 1,321,840,000 22,667,833 486.1
8.61
36.35
28.40
60 tháng
(2020-05-04) 		7.76 37.58% 2,036,543,100 22,096,223 470.6
8.61
36.35
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
28.40
 6,379,100 26 28.95 25.95 1,982,505 199,100 49.4
03/04/2025
27.90
 857,000 29 29 27.90 900 0 0.0
02/04/2025
29.95
 4,239,100 29.35 30.75 29 838,600 6,900 25.0
01/04/2025
29.35
 2,207,300 28.90 29.90 28.90 96,800 54,400 1.2
31/03/2025
28.90
 2,499,300 28.80 28.90 28 35,000 311,200 -7.9
28/03/2025
28.80
 1,596,300 29 29 28.50 1,800 306,300 -8.7
27/03/2025
28.85
 1,659,500 29.20 29.60 28.85 182,000 316,440 -3.9
26/03/2025
29.20
 2,121,500 29.40 29.40 28.60 56,800 99,905 -1.3
25/03/2025
29.40
 1,839,400 29.95 30 29.30 0 0 0
24/03/2025
29.95
 5,421,600 28.80 30.60 28.80 907,600 36,300 25.9
21/03/2025
28.80
 1,998,900 28.40 29.15 28.40 0 0 0
20/03/2025
28.45
 668,400 28.30 28.65 28.05 0 119,360 -3.4
19/03/2025
28.40
 865,400 28.40 28.40 27.95 4,800 3,400 0.0
18/03/2025
28.40
 1,115,600 28.90 29 28.30 27,400 410 0.8
17/03/2025
28.90
 2,769,400 27.85 29.40 27.80 1,251,800 50,500 34.5
14/03/2025
27.85
 2,272,700 28 28.50 27.65 19,700 473,100 -12.7
13/03/2025
28.40
 1,577,600 28.90 29 28.35 1,100 15,400 -0.4
12/03/2025
28.90
 1,293,800 29.25 29.60 28.75 1,000 37,400 -1.1
11/03/2025
29.25
 4,188,100 28.40 29.70 28 570,600 158,600 11.8
10/03/2025
28.40
 1,263,200 28.35 29 28.25 6,000 98,400 -2.6
07/03/2025
28.35
 999,800 28.60 28.70 28.30 6,000 51,800 -1.3
06/03/2025
28.60
 1,774,700 28.30 29 28.20 14,000 32,500 -0.5
05/03/2025
28.20
 1,781,600 28.40 29 28.20 87,700 72,000 0.4
04/03/2025
28.40
 1,390,300 27.75 28.60 27.40 72,400 87,400 -0.4
03/03/2025
27.80
 1,247,700 27.95 28 27.65 800 185,600 -5.1
28/02/2025
27.85
 1,142,800 28 28.20 27.80 600 31,600 -0.9
27/02/2025
28
 1,222,000 28 28 27.70 15,700 3,800 0.3
26/02/2025
28
 1,046,100 29 29 27.90 2,000 5,400 -0.1
25/02/2025
28.15
 1,337,800 27.90 28.40 27.40 29,000 77,500 -1.4
24/02/2025
27.90
 1,706,400 28.20 28.30 27.60 936 35,300 -1.0
21/02/2025
28.20
 1,230,800 28.35 28.80 28.05 30,800 61,829 -0.9
20/02/2025
28.35
 2,031,100 28.95 29.15 28.20 16,800 465,300 -12.8
19/02/2025
28.95
 2,699,200 28.60 29.30 28.60 980,600 105,600 25.3
18/02/2025
28.60
 2,379,900 28.60 29.10 28 91,200 32,000 1.7
17/02/2025
28.50
 4,352,100 30 30.50 28.50 205,000 174,100 0.8
14/02/2025
29.15
 5,251,200 27.35 29.15 27.25 445,400 87,500 9.8
13/02/2025
27.25
 667,700 26.60 27.35 26.60 750,000 4,700 20.2
12/02/2025
27.35
 456,600 27.55 27.75 27.20 1,100 1,000 0.0
11/02/2025
27.55
 1,693,300 26.70 27.55 26.70 178,600 3,000 4.8
10/02/2025
26.65
 1,547,900 27.50 27.55 26.65 5,300 70,600 -1.8
07/02/2025
27.50
 995,700 27.50 27.90 27.40 172,800 6,500 4.6
06/02/2025
27.50
 1,135,100 27.40 27.60 27.15 3,700 44,041 -1.1
05/02/2025
27.45
 1,007,800 27.70 27.75 27.20 34,540 8,900 0.7
04/02/2025
27.70
 1,263,800 27.65 28.20 27.65 45,800 95,200 -1.4
03/02/2025
27.65
 1,535,800 26.80 28.70 26.80 85,500 23,100 1.7
24/01/2025
26.85
 1,734,000 27.10 27.25 26.65 105,000 1,500 2.8
23/01/2025
27.10
 917,200 27 28 27 8,700 7,000 0.0
22/01/2025
27
 1,429,000 26.40 27 26.25 41,800 182,800 -3.8
21/01/2025
26.35
 1,155,900 26.80 27 26 5,200 1,900 0.1
20/01/2025
26.80
 608,000 27.05 27.50 26.75 600 12,400 -0.3
17/01/2025
27.05
 996,300 26.45 27.20 26.45 45,800 10,400 1.0
16/01/2025
26.45
 647,100 26.30 26.45 26 4,300 1,000 0.1
15/01/2025
26.25
 1,321,400 25.30 26.30 25.30 5,300 2,505 0.1
14/01/2025
25.25
 1,739,100 26 26.25 25.15 900 13,000 -0.3
13/01/2025
26
 2,026,100 26.80 26.80 25.50 11,800 10,017 0.0
10/01/2025
26.80
 1,424,800 27.45 27.50 26.80 35,600 124 1.0
09/01/2025
27.50
 803,400 27.60 27.85 27.50 176,900 95,300 2.3
08/01/2025
27.80
 680,100 27.50 27.90 27 42,900 1,970 1.1
07/01/2025
27.25
 1,981,300 27.90 29.10 27.10 102,600 700 2.8
06/01/2025
27.20
 2,440,800 26.80 28.45 26.80 302,700 55,500 6.9
03/01/2025
28.40
 1,807,700 29.20 29.20 28.25 6,121 93,600 -2.5
02/01/2025
29.20
 2,545,100 28.90 29.70 28.90 21,500 121,700 -3.0
31/12/2024
28.65
 1,399,700 28.50 28.65 28 0 43,400 -1.2
30/12/2024
28.50
 1,278,100 30 30 28.50 5,400 53,100 -1.4
27/12/2024
29
 1,753,000 29.50 29.50 28.40 130,000 41,800 2.6
26/12/2024
29
 2,531,500 28.65 29.20 28.45 304,100 258,050 1.3
25/12/2024
28.65
 5,604,900 30 30.15 28.50 1,000 217,800 -6.3
24/12/2024
29.80
 2,592,400 30.35 30.50 29.60 7,300 66,750 -1.8
23/12/2024
30.45
 4,290,700 29.30 31.35 29.30 1,000 305,100 -9.3
20/12/2024
29.30
 6,492,000 27.70 29.30 27.50 359,900 122,500 6.6
19/12/2024
27.40
 1,941,700 27.35 27.50 27.05 200 82,000 -2.2
18/12/2024
27.40
 1,771,100 27.10 27.50 26.70 180,000 91,951 2.4
17/12/2024
27.05
 1,264,800 27.35 27.60 27 0 89,646 -2.5
16/12/2024
27.35
 2,057,500 26.50 27.45 26.50 208,200 27,900 4.9
13/12/2024
26.50
 1,307,300 26.80 27 26.45 100 64,900 -1.7
12/12/2024
26.80
 2,021,500 27.30 27.50 26.65 93,500 169,268 -2.1
11/12/2024
27.30
 2,241,700 27.90 28 27.15 349,900 234,300 3.2
10/12/2024
27.70
 2,758,700 27.20 28.15 27.20 85,200 14,400 2.0
09/12/2024
27.20
 2,253,400 26.20 27.30 26.20 14,400 189,200 -4.7
06/12/2024
26.20
 2,144,200 26.15 26.50 25.70 257,600 6,081 6.5
05/12/2024
26.15
 4,744,600 27.45 27.70 26.15 185,500 149,600 0.9
04/12/2024
27
 2,878,600 27.55 27.65 26.50 283,900 4,900 7.6
03/12/2024
27.55
 3,093,000 28.05 28.45 27.55 214,500 154,000 1.7
02/12/2024
28.05
 2,976,500 28.70 28.90 27.80 316,400 43,000 7.7
29/11/2024
27.90
 2,766,300 27.50 28.20 27.40 331,200 25,600 8.5
28/11/2024
27.40
 1,405,300 27.90 28.50 27.25 16,200 43,800 -0.8
27/11/2024
27.35
 1,694,900 27.40 27.80 27.20 74,900 23,421 1.4
26/11/2024
27.35
 3,890,200 28.10 29.20 27.20 53,200 63,258 -0.3
25/11/2024
28.10
 3,321,300 27.40 28.60 27.40 38,500 143,305 -3.0
22/11/2024
27.45
 3,711,200 26.80 28.40 26.70 183,400 197,484 -0.4
21/11/2024
26.55
 3,980,200 25.60 26.75 25.55 90,700 47,800 1.1
20/11/2024
25.55
 3,020,200 24.90 25.75 24.80 590,900 45,400 13.8
19/11/2024
24.75
 3,283,500 25.80 26.80 24.60 78,200 26,300 1.3
18/11/2024
25.60
 2,078,800 25 26.30 24.30 42,900 22,100 0.5
15/11/2024
25.60
 2,632,500 25.60 26.10 24.50 84,800 83,500 0.0
14/11/2024
26.25
 3,981,700 26 27.40 25.45 39,800 49,500 -0.3
13/11/2024
26
 3,570,000 25.05 26 24.50 35,800 7,148 0.7
12/11/2024
25.25
 3,268,200 25.85 26.50 25.05 74,100 5,700 1.7
11/11/2024
25.85
 3,600,200 24.80 26 24.80 185,200 154,000 0.8
08/11/2024
24.80
 6,071,700 23.20 24.85 23.20 58,300 52,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |