CTCP Hàng không Vietjet (vjc)

160
3
(1.91%)
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
(2026-02-23) 		-17.90 -10.23% 22,103,200 177,500 21.3
152.80
186.60
160
2 tháng
(2026-01-19) 		-28 -15.14% 49,282,700 -2,614,600 -457.6
152.80
193.60
160
3 tháng
(2025-12-18) 		-36.90 -19.03% 87,718,100 -3,641,600 -625.7
152.80
212.20
160
6 tháng
(2025-09-19) 		19.80 14.43% 236,943,300 -3,338,700 -510.2
128
219.10
160
12 tháng
(2025-03-24) 		60.40 62.53% 407,556,100 -10,333,012 -1,104.5
79.10
219.10
160
24 tháng
(2024-03-28) 		53.80 52.13% 595,240,200 -24,092,991 -2,504.8
79.10
219.10
160
36 tháng
(2023-04-03) 		54.40 53.02% 787,529,300 -26,212,867 -2,712.4
79.10
219.10
160
60 tháng
(2021-04-13) 		25.10 19.03% 1,089,982,700 -33,218,995 -3,656.0
79.10
219.10
160
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
127
 412,500 127.50 127.50 125.80 35,400 200 4.5
02/08/2022
127.50
 360,700 127.10 127.90 125.70 49,400 1,600 6.1
01/08/2022
127.10
 438,800 125.70 127.10 125.70 24,100 14,200 1.3
29/07/2022
125.70
 490,800 127.40 127.40 125.50 6,600 29,000 -2.8
28/07/2022
127.40
 556,700 125.30 127.40 125 41,900 8,600 4.2
27/07/2022
125.30
 439,200 125.10 125.30 124.60 8,300 5,800 0.3
26/07/2022
125.10
 427,700 125.80 125.90 125 5,000 3,300 0.2
25/07/2022
125.80
 581,500 125.60 125.80 124.50 34,300 25,500 1.1
22/07/2022
125.60
 492,300 126 126.30 124.50 1,700 24,900 -0.0
21/07/2022
126
 476,500 125.50 126.90 125.10 16,000 22,800 -0.9
20/07/2022
125.50
 492,100 124.50 125.50 124 15,200 8,000 0.9
19/07/2022
124.50
 365,500 124.20 124.50 123 23,500 61,700 -4.8
18/07/2022
124.20
 398,500 124.70 124.80 123.90 400 8,200 -1.0
15/07/2022
124.70
 347,400 126.70 126.80 124.40 600 23,600 -2.9
14/07/2022
126.70
 529,100 124.80 127.20 124 40,400 3,200 4.7
13/07/2022
124.80
 472,500 125.50 126.10 124.80 3,400 22,200 -2.3
12/07/2022
125.50
 644,400 127.40 127.50 125.30 7,600 55,500 -6.0
11/07/2022
127.40
 509,500 127.80 127.80 126 10,500 3,800 0.9
08/07/2022
127.80
 450,200 129.30 129.30 127 56,700 89,800 0.9
07/07/2022
129.30
 613,000 127.10 129.30 126.60 48,100 14,100 4.4
06/07/2022
127.10
 632,800 125.90 127.10 124.50 35,100 9,300 3.3
05/07/2022
125.90
 518,100 129.60 129.60 125.90 14,700 40,100 -3.2
04/07/2022
129.60
 585,200 130.10 130.10 129.20 5,000 9,300 -0.6
01/07/2022
130.10
 517,700 130 130.10 127.30 39,100 37,600 0.2
30/06/2022
130
 561,300 132.30 132.40 129.20 11,400 30,600 -2.5
29/06/2022
132.30
 540,900 133 133 131 2,900 61,300 -7.7
28/06/2022
133
 629,900 133 133.20 131.50 12,800 34,500 -2.9
27/06/2022
133
 964,000 128.30 133 128.30 63,900 13,400 6.7
24/06/2022
128.30
 621,000 128.20 129 126.50 81,200 16,700 8.3
23/06/2022
128.20
 682,700 129.30 129.60 126.30 1,700 24,900 -3.0
22/06/2022
129.30
 930,700 127.80 130 127.50 121,600 15,000 13.8
21/06/2022
127.80
 710,600 127 128 125 84,400 59,600 3.2
20/06/2022
127
 759,500 124.90 127.20 124.70 108,800 48,300 7.6
17/06/2022
124.90
 561,700 125.40 125.40 122.10 58,700 201,000 -17.8
16/06/2022
125.40
 678,700 124.50 127.50 123.40 77,200 25,400 6.5
15/06/2022
124.50
 691,800 124.80 125.10 122.90 32,000 109,600 -9.7
14/06/2022
124.80
 625,300 124.90 124.90 123.30 35,200 74,800 -4.9
13/06/2022
124.90
 584,500 127.70 127.70 123.50 23,900 65,300 -5.2
10/06/2022
127.70
 683,500 127.80 128.90 126 31,700 98,000 -8.5
09/06/2022
127.80
 643,900 127 127.80 125.80 68,300 31,700 4.7
08/06/2022
127
 656,500 126.80 127.20 125.80 29,800 40,400 -1.3
07/06/2022
126.80
 607,500 127.60 127.60 125.50 22,800 40,900 -2.3
06/06/2022
127.60
 681,100 127 128.10 125 91,700 25,300 8.5
03/06/2022
127
 631,300 128.70 128.70 125.40 22,600 27,800 -0.7
02/06/2022
128.70
 822,800 131.30 131.50 128 31,500 37,900 -0.8
01/06/2022
131.30
 662,200 130.90 131.50 129.60 77,900 19,900 7.6
31/05/2022
130.90
 638,700 132.50 132.60 129.80 50,200 90,500 -5.3
30/05/2022
132.50
 1,157,800 127 132.50 127.30 89,700 29,700 8.0
27/05/2022
127
 858,700 125 127 124.10 94,000 12,300 10.4
26/05/2022
125
 583,700 125.70 125.70 123.50 10,900 49,800 -4.9
25/05/2022
125.70
 778,900 125.30 125.90 123.40 56,300 42,200 1.8
24/05/2022
125.30
 608,800 125 125.30 123 97,900 40,500 7.2
23/05/2022
125
 648,900 125.30 125.50 122.30 40,100 68,900 -3.6
20/05/2022
125.30
 502,300 125.30 125.50 123 27,000 32,500 -0.7
19/05/2022
125.30
 757,000 125.70 125.80 122.20 19,500 130,000 -13.8
18/05/2022
125.70
 660,900 128 128 124 57,000 91,300 -4.3
17/05/2022
128
 610,300 126 128 123.60 114,200 23,100 11.7
16/05/2022
126
 619,700 125.90 127 123 85,100 57,100 3.5
13/05/2022
125.90
 687,900 124.80 127.40 123.50 104,700 52,500 6.6
12/05/2022
124.80
 633,600 126.50 126.60 121.50 101,800 55,900 5.7
11/05/2022
126.50
 532,100 129.10 129.10 126.10 56,700 89,800 -4.2
10/05/2022
129.10
 625,400 124 129.10 122.50 48,500 38,600 1.3
09/05/2022
124
 561,000 128 128 122.50 11,600 55,200 -5.4
06/05/2022
128
 369,700 130.80 130.80 126.80 10,400 47,700 -4.8
05/05/2022
130.80
 431,400 130.30 130.80 128.40 15,300 41,200 -3.3
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

Chính sách bảo mật | Điều khoản sử dụng |