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
(2025-11-05) 		21.50 11.65% 49,987,300 -802,500 -133.7
174.90
219.10
207.50
2 tháng
(2025-10-06) 		71.70 53.39% 112,761,000 848,500 160.3
133.10
219.10
207.50
3 tháng
(2025-09-08) 		64.10 45.17% 152,069,200 -852,000 -74.6
128
219.10
207.50
6 tháng
(2025-06-09) 		117.20 131.98% 266,181,700 -3,835,345 -336.8
87.10
219.10
207.50
12 tháng
(2024-12-10) 		103.40 100.78% 343,633,500 -9,225,451 -773.8
79.10
219.10
207.50
24 tháng
(2023-12-18) 		101 96.19% 538,889,300 -22,870,828 -2,172.9
79.10
219.10
207.50
36 tháng
(2022-12-21) 		94.40 84.59% 702,102,600 -19,831,086 -1,832.1
79.10
219.10
207.50
60 tháng
(2020-12-31) 		81 64.80% 1,027,089,320 -27,585,685 -2,794.3
79.10
219.10
207.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
130.30
 488,600 129.90 131.30 129 25,800 15,000 1.4
29/04/2022
129.90
 547,400 129 130.80 126.50 28,000 13,700 1.9
28/04/2022
129
 393,400 129 129.30 126 22,800 34,900 -1.5
27/04/2022
129
 483,300 129 129.50 125 86,700 18,900 8.6
26/04/2022
129
 681,900 131 132.60 124.50 154,200 126,600 3.6
25/04/2022
131
 637,900 138.20 138.50 128.60 16,700 67,800 -6.9
22/04/2022
138.20
 910,800 136.50 141 136.60 422,800 233,000 26.7
21/04/2022
136.50
 732,600 142 142.20 136.50 146,100 141,300 0.7
20/04/2022
142
 771,600 143.10 144.30 141.50 105,300 141,100 -5.1
19/04/2022
143.10
 1,011,500 138.30 143.10 137.20 218,500 22,300 27.6
18/04/2022
138.30
 777,600 135.90 139 135 36,100 20,800 2.1
15/04/2022
135.90
 600,600 136.90 137.20 135.40 13,200 3,600 1.4
14/04/2022
136.90
 639,100 138.10 138.60 135 4,000 20,900 -2.3
13/04/2022
138.10
 772,300 138 138.50 137.40 16,900 109,300 -12.8
12/04/2022
138
 770,500 138.40 140 137.50 13,100 93,900 -11.2
08/04/2022
138.40
 661,700 137 138.80 136.50 23,400 39,100 -2.2
07/04/2022
137
 728,900 141 141 137 4,200 43,300 -5.4
06/04/2022
141
 609,800 141.50 141.50 138.90 9,300 18,100 -1.2
05/04/2022
141.50
 666,200 142.90 143.50 141.50 17,800 31,600 -1.9
04/04/2022
142.90
 988,900 140.90 143.50 139 21,500 29,700 -1.1
01/04/2022
140.90
 665,600 140.50 141 136.50 17,300 14,700 0.4
31/03/2022
140.50
 598,100 140.50 141.30 139.50 19,100 18,100 0.1
30/03/2022
140.50
 721,200 142.90 142.90 139.50 18,400 57,500 -5.5
29/03/2022
142.90
 1,040,300 140.80 142.90 140 37,600 6,800 4.4
28/03/2022
140.80
 738,800 143 143 139.50 18,000 38,800 -2.9
25/03/2022
143
 807,500 144 144 142.40 8,300 32,400 -3.5
24/03/2022
144
 1,171,100 141 144 139.90 49,800 42,200 1.1
23/03/2022
141
 721,600 140.80 141 139.20 3,600 15,100 -1.6
22/03/2022
140.80
 744,000 143.30 143.30 140 25,900 20,400 0.8
21/03/2022
143.30
 788,200 148.20 148.20 143 51,300 78,900 -4.0
18/03/2022
148.20
 2,407,800 145 148.20 142.70 1,671,700 832,300 124.5
17/03/2022
145
 1,006,900 147 147 144 19,900 9,700 1.5
16/03/2022
147
 1,041,100 148 148 144.20 114,900 37,000 11.4
15/03/2022
148
 1,413,500 145 148 144.50 566,300 121,300 65.4
14/03/2022
145
 1,427,400 138.50 146.30 138.40 442,100 380,400 9.1
11/03/2022
138.50
 1,010,700 139 139.80 137.50 62,500 304,900 -33.6
10/03/2022
139
 789,300 140 140.30 139 12,200 92,500 -11.2
09/03/2022
140
 958,200 137 141.70 136.50 50,000 31,800 2.5
08/03/2022
137
 863,400 134.20 137 133.80 27,800 19,800 1.1
07/03/2022
134.20
 801,900 139.40 139.40 134 15,800 124,000 -14.6
04/03/2022
139.40
 691,700 143.40 143.40 139.40 25,500 124,400 -13.9
03/03/2022
143.40
 641,900 145 145 141.30 3,100 39,800 -5.2
02/03/2022
145
 1,116,200 140.90 145 140.30 59,500 25,700 4.8
01/03/2022
140.90
 808,300 140.10 142.50 139 64,400 37,200 3.8
28/02/2022
140.10
 794,300 145.10 145.10 138.60 74,500 68,900 0.8
25/02/2022
145.10
 754,400 148 148.10 145.10 30,100 35,600 -0.8
24/02/2022
148
 731,400 148.20 148.20 143.50 238,400 48,800 27.8
23/02/2022
148.20
 1,153,400 142.80 149 142 384,300 20,000 53.6
22/02/2022
142.80
 799,500 146 146 141.20 14,400 58,000 -6.2
21/02/2022
146
 974,300 149 149 146 35,500 27,500 1.2
18/02/2022
149
 1,422,400 141.60 149 140.10 75,900 32,000 6.3
17/02/2022
141.60
 1,176,900 139.20 141.60 138.30 120,500 77,900 5.9
16/02/2022
139.20
 640,900 139.20 139.50 137.10 9,000 12,100 -0.4
15/02/2022
139.20
 908,700 140 140 137 15,100 25,900 -1.5
14/02/2022
140
 1,282,800 132.80 140 132 180,200 28,300 20.6
11/02/2022
132.80
 872,700 133 133 129.80 5,100 4,600 0.1
10/02/2022
133
 1,069,200 135 135 132.30 37,200 24,200 1.7
09/02/2022
135
 1,157,100 131.50 135 129.80 148,600 23,800 16.5
08/02/2022
131.50
 829,100 130.40 132.70 130.10 71,300 20,500 6.7
07/02/2022
130.40
 1,056,700 121.90 130.40 122.80 177,100 77,000 13.0
28/01/2022
121.90
 574,300 121.10 122.70 121.10 49,000 22,600 3.2
27/01/2022
121.10
 714,600 121.10 121.80 119.10 102,000 17,800 10.2
26/01/2022
121.10
 666,100 121.30 121.30 119 21,500 27,400 0.2
25/01/2022
121.30
 576,600 120.50 121.30 118.50 65,300 23,800 5.0
24/01/2022
120.50
 605,600 122 122 117.30 45,500 28,500 2.0
21/01/2022
122
 515,100 123.60 123.70 121 6,700 31,100 -3.0
20/01/2022
123.60
 901,800 126.30 126.30 123.60 20,200 29,900 -1.2
19/01/2022
126.30
 1,015,700 124.50 126.30 122 67,600 57,300 1.3
18/01/2022
124.50
 842,300 121.30 124.50 120 167,400 29,600 16.9
17/01/2022
121.30
 512,700 122 122 120 30,900 87,900 -6.9
14/01/2022
122
 585,400 122 122.30 121 28,100 13,100 1.8
13/01/2022
122
 706,800 123.20 123.20 120 16,700 26,000 -1.1
12/01/2022
123.20
 624,600 123.80 123.80 120.80 23,600 38,200 -1.8
11/01/2022
123.80
 681,400 123.80 123.80 122 36,900 56,400 -2.4
10/01/2022
123.80
 682,900 123.80 123.90 122.50 20,800 36,800 -2.3
07/01/2022
123.80
 642,900 123.80 124.10 121.80 18,500 14,300 0.5
06/01/2022
123.80
 627,100 123 124.40 122.70 28,900 12,000 2.1
05/01/2022
123
 570,100 126 126 123 58,400 26,900 3.9
04/01/2022
126
 689,600 128.30 128.30 126 20,200 97,900 -9.8
31/12/2021
128.30
 894,700 126 128.30 125.80 11,300 700 1.3
30/12/2021
126
 881,800 125.20 126 124 6,700 1,900 0.6
29/12/2021
125.20
 863,100 125.20 125.40 123.40 3,800 15,200 -1.4
28/12/2021
125.20
 770,700 125 125.90 122.70 13,600 64,100 -6.3
27/12/2021
125
 718,700 124 125 123 6,300 10,400 -0.5
24/12/2021
124
 776,800 123.90 124.50 122.80 12,300 68,100 -6.9
23/12/2021
123.90
 690,500 122.70 123.90 120.70 28,400 56,700 -3.4
22/12/2021
122.70
 698,600 122.50 123 121 20,000 79,300 -7.2
21/12/2021
122.50
 680,800 122.10 122.50 121.50 8,900 60,200 -6.3
20/12/2021
122.10
 708,000 122.50 122.50 120 9,200 28,900 -2.4
17/12/2021
122.50
 744,300 122.80 123.60 121.40 8,700 238,800 -28.2
16/12/2021
122.80
 771,600 124 124 121.10 31,600 45,900 -1.7
15/12/2021
124
 779,800 124 124.30 122.90 14,900 5,900 1.1
14/12/2021
124
 794,800 125.80 126 123.10 11,500 127,200 -14.4
13/12/2021
125.80
 907,500 124.50 126 124 13,100 22,200 -1.1
10/12/2021
124.50
 677,000 123.50 125 122.50 16,400 50,800 -4.3
09/12/2021
123.50
 839,700 121.40 123.50 119.50 157,300 26,500 16.0
08/12/2021
121.40
 732,800 123 123 120.10 18,200 51,100 -4.0
07/12/2021
123
 921,000 120.50 123 118.50 88,600 18,800 8.5
06/12/2021
120.50
 775,800 120.40 120.50 118 27,500 152,000 -14.9
03/12/2021
120.40
 805,100 120.40 120.80 118.30 22,400 187,200 -19.7

Chính sách bảo mật | Điều khoản sử dụng |