CTCP Hàng không Vietjet (vjc)

207.50
1.50
(0.73%)
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
(2025-11-04) 		28.20 15.18% 49,867,000 -837,200 -143.5
174.90
219.10
206
2 tháng
(2025-10-06) 		79.70 59.34% 110,511,100 673,100 124.1
133.10
219.10
206
3 tháng
(2025-09-05) 		72 50.70% 151,903,600 -895,000 -91.8
128
219.10
206
6 tháng
(2025-06-09) 		125.20 140.99% 263,931,800 -4,010,745 -373.1
87.10
219.10
206
12 tháng
(2024-12-09) 		111.30 108.37% 342,064,700 -9,369,632 -806.9
79.10
219.10
206
24 tháng
(2023-12-15) 		111 107.77% 537,532,300 -23,198,828 -2,224.7
79.10
219.10
206
36 tháng
(2022-12-20) 		102.70 92.27% 700,227,500 -19,930,536 -1,859.9
79.10
219.10
206
60 tháng
(2020-12-30) 		89.50 71.89% 1,025,404,190 -27,752,625 -2,829.7
79.10
219.10
206
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
207.50
 2,320,700 204.20 207.50 200 285,900 306,600 0
04/12/2025
206
 2,249,900 214.10 214.10 206 313,000 137,600 36.3
03/12/2025
214
 1,692,700 218.20 218.30 212.20 236,200 135,300 21.6
02/12/2025
217.90
 3,559,400 204 218.10 201.60 1,334,800 275,300 225.3
01/12/2025
203.90
 1,854,100 203.70 210.70 200.70 435,800 213,200 45.7
28/11/2025
203.50
 1,487,300 201 206.80 196.80 60,800 338,200 -56.3
27/11/2025
202
 4,882,800 207 207.80 193.30 299,300 1,834,900 -301.8
26/11/2025
207.80
 2,250,800 218.50 220 206.90 128,100 430,900 -63.6
25/11/2025
219.10
 3,212,400 205.30 219.10 203.50 630,600 426,400 43.8
24/11/2025
204.80
 2,856,900 194.70 205.10 193 491,100 520,200 -6.1
21/11/2025
194.60
 1,923,700 191 197.10 188.60 100,500 403,000 -58.4
20/11/2025
190.40
 3,009,500 177.50 190.40 177.20 234,100 201,600 5.4
19/11/2025
178
 1,811,700 178.70 179.10 176.10 58,100 22,200 6.3
18/11/2025
179.10
 1,830,000 180.20 180.20 177 10,200 120,600 -19.7
17/11/2025
179
 1,912,600 176.40 179 174.50 39,900 118,300 -13.9
14/11/2025
176.40
 1,849,300 175.60 177 173.30 33,200 63,100 -5.2
13/11/2025
176.30
 1,857,900 175.80 177.80 174.20 111,200 150,800 -7.0
12/11/2025
176.10
 1,922,100 175 177 170.30 137,300 172,900 -6.1
11/11/2025
174.90
 2,016,700 176.50 177.50 170.50 139,400 132,700 1.2
10/11/2025
176.50
 1,928,500 178.50 181 175.30 119,100 124,500 -1.0
07/11/2025
178
 2,066,800 178.50 180 172.90 275,300 281,700 -1.0
06/11/2025
180.90
 1,768,700 184.80 186.50 180.90 192,700 175,900 3.2
05/11/2025
184.50
 2,043,500 185.30 186.50 183 219,400 123,300 17.7
04/11/2025
185.80
 2,129,600 184 189 182.80 233,800 93,100 26.4
03/11/2025
183.50
 2,409,100 186.80 189.90 183.10 802,700 339,400 86.7
31/10/2025
187
 2,801,200 194 194.20 184.50 326,600 586,400 -49.2
30/10/2025
195.50
 2,386,700 195.10 201.20 192.60 526,500 429,900 19.2
29/10/2025
195.10
 2,318,200 189.50 196.50 189 474,000 239,100 45.5
28/10/2025
187.50
 3,724,300 174.30 187.50 174.30 459,500 453,900 1.5
27/10/2025
175.30
 3,024,700 183 183 170 337,600 333,500 0.7
24/10/2025
180
 3,503,900 184 184.50 173.50 838,100 883,600 -10.1
23/10/2025
184
 2,601,400 180.10 185.10 180.10 833,900 206,300 114.9
22/10/2025
180.20
 2,921,000 180.50 181.30 177.10 574,700 1,084,200 -91.9
21/10/2025
180
 4,128,300 174.50 186.70 174.50 527,600 1,166,500 -116.5
20/10/2025
174.50
 3,485,400 174.50 180 165.60 967,200 314,100 113.5
17/10/2025
175
 3,068,900 173.60 179 169 1,246,600 569,500 118.8
16/10/2025
173.50
 3,679,500 164 173.50 161.20 845,600 563,100 47.1
15/10/2025
163.10
 3,453,800 156.70 163.10 152.80 270,300 104,700 26.2
14/10/2025
152.50
 4,715,400 145.50 152.50 143.60 177,400 443,400 -39.9
13/10/2025
142.60
 3,773,100 131.90 142.60 130 539,800 526,100 0.4
10/10/2025
133.30
 1,820,600 133.50 134.50 132 166,900 37,800 17.1
09/10/2025
133.10
 1,712,300 133.50 133.50 131.10 0 0 0
08/10/2025
133.40
 1,815,000 135 135 132.30 163,500 97,900 8.8
07/10/2025
133.40
 1,598,400 134.80 134.80 131.70 9,500 239,500 -30.6
06/10/2025
134.30
 1,702,900 129.50 134.30 129.50 111,800 70,600 5.3
03/10/2025
129.30
 1,613,800 128.70 130 127.60 54,300 149,200 -12.2
02/10/2025
128.70
 1,759,900 128.20 131.50 127.40 193,300 93,600 12.8
01/10/2025
128
 1,675,800 129.40 129.80 128 56,300 97,500 -5.3
30/09/2025
129.60
 1,689,700 129.80 131.50 128.80 209,500 52,800 20.5
29/09/2025
129.70
 1,784,400 132.30 132.50 128.40 80,300 59,700 2.7
26/09/2025
132.50
 1,761,300 136.10 136.10 132.50 117,400 418,300 -40.4
25/09/2025
135.90
 1,690,500 134 137.30 133.90 156,500 78,800 10.5
24/09/2025
133.70
 1,531,900 133 134 130.40 37,800 127,700 -11.9
23/09/2025
133
 1,763,500 135.60 136 132.70 18,200 105,400 -11.7
22/09/2025
135.50
 2,352,000 136.50 136.70 131 238,800 755,100 -68.8
19/09/2025
137.20
 2,084,700 139.80 139.80 135 76,600 338,700 -36.0
18/09/2025
139.80
 2,103,300 142.10 142.10 139.20 8,500 189,600 -25.3
17/09/2025
142
 2,022,300 142 142.50 140.40 9,100 157,100 -20.9
16/09/2025
142
 2,235,800 145.70 147.10 142 172,900 251,000 -11.2
15/09/2025
145.60
 2,238,300 146.50 146.50 143.50 16,400 380,300 -52.9
12/09/2025
146
 2,318,100 145.60 148.50 144.50 280,800 445,000 -23.7
11/09/2025
145.40
 2,166,300 145 146 140.50 71,400 188,300 -16.9
10/09/2025
144.90
 1,971,900 145.50 145.60 141.80 65,000 100,500 -5.1
09/09/2025
145
 2,383,000 142 146.60 141.90 430,100 179,600 36.0
08/09/2025
141.90
 2,161,700 141 142.60 139.20 263,100 88,600 24.7
05/09/2025
142
 2,084,300 140.10 145 140 215,500 83,100 19.0
04/09/2025
140
 2,005,200 142.20 142.20 139.50 88,800 98,500 -1.4
03/09/2025
142
 2,128,500 144 144 140 4,500 205,400 -28.5
29/08/2025
144.50
 2,058,500 145.60 146.20 142.90 44,000 91,400 -6.8
28/08/2025
145
 1,972,700 144.50 148.20 144 144,001 369,782 0
27/08/2025
144.10
 2,022,600 144.50 145.10 141.80 87,200 70,800 2.4
26/08/2025
144
 2,017,200 143 144.50 141.20 25,300 63,100 -5.4
25/08/2025
142.50
 2,427,600 140.50 144.50 140 136,700 128,700 1.2
22/08/2025
140
 2,398,900 140.50 145 138 59,200 102,300 -6.0
21/08/2025
145.80
 2,763,800 143.70 146 140.10 38,300 84,200 -6.6
20/08/2025
143.80
 2,404,800 146 146 136.50 41,600 149,700 -15.6
19/08/2025
146
 2,386,000 151.90 152.30 144.30 80,500 390,400 -45.7
18/08/2025
142.40
 2,043,900 145.60 145.60 140 80,300 243,500 -23.3
15/08/2025
145.60
 3,441,800 143.10 145.80 133.90 69,700 565,500 -69.1
14/08/2025
136.30
 4,476,000 128.90 136.30 128 2,097,600 411,800 200.3
13/08/2025
127.40
 3,060,400 127.50 127.50 123.10 144,300 108,900 4.3
12/08/2025
127
 3,151,000 125 129.50 122.70 415,600 136,600 35.1
11/08/2025
124
 2,038,500 125 125 121.50 79,900 104,500 -3.0
08/08/2025
121.50
 2,177,500 127.80 127.80 121.50 64,100 397,300 -41.3
07/08/2025
127.70
 2,219,800 129.20 129.30 125.80 336,900 202,700 16.9
06/08/2025
129
 2,196,300 127.30 129.50 125.30 323,300 292,100 3.9
05/08/2025
127.30
 3,989,200 129 131.90 120 849,600 817,300 3.7
04/08/2025
127.30
 3,266,700 117 127.30 116.20 306,200 378,500 -10.0
01/08/2025
119
 2,498,100 121.20 121.20 117 212,400 251,100 -4.7
31/07/2025
121.20
 2,767,900 120.70 122.50 115 303,100 255,000 5.3
30/07/2025
118.70
 2,121,100 118.30 123.90 117.50 373,300 296,900 9.3
29/07/2025
118.30
 3,093,100 127.90 127.90 118.20 386,600 329,900 6.9
28/07/2025
127
 2,342,200 124.30 129.70 124 569,400 622,500 -6.6
25/07/2025
121.90
 3,280,800 114.20 121.90 112.20 1,001,200 179,300 94.7
24/07/2025
114
 2,891,800 116.40 116.40 109.40 540,800 409,700 14.9
23/07/2025
108.80
 1,717,100 108 108.80 107.50 377,000 187,700 20.6
22/07/2025
101.70
 2,916,000 95.50 101.70 95.50 382,500 111,900 26.2
21/07/2025
95.10
 1,560,900 94 96.30 93.90 197,000 49,400 14.0
18/07/2025
93.30
 2,612,300 95.50 96.20 93 194,700 98,400 9.1
17/07/2025
94.30
 1,712,800 96 97.80 94.30 63,000 223,500 -15.5
16/07/2025
96
 1,545,300 97 97.50 95.50 169,900 71,800 9.5

Chính sách bảo mật | Điều khoản sử dụng |