Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/04/2023	78.62	205,800	79.54	79.54	78.08	0	0	0
05/04/2023	79.15	207,400	79.15	79.15	77.69	0	0	0
04/04/2023	78.46	309,700	79.23	79.54	78.46	0	0	0
03/04/2023	78.92	298,700	80.85	81.54	78.92	0	0	0
31/03/2023	80.85	211,300	81.77	82	80.38	0	0	0
30/03/2023	81.77	151,200	81.62	82.69	80.15	0	0	0
29/03/2023	81.69	180,100	81.69	81.85	80	0	0	0
28/03/2023	81.85	176,700	81.23	82.08	80.38	0	0	0
27/03/2023	81.92	184,700	81.77	81.92	79.92	0	0	0
24/03/2023	81.69	283,800	81.46	81.69	80.46	0	0	0
23/03/2023	81.31	263,400	80.38	81.54	78.92	0	0	0
22/03/2023	80.62	309,500	80	81	78.54	0	0	0
21/03/2023	79.85	418,000	80.38	86.85	78.15	0	0	0
20/03/2023	81.23	281,500	80.92	82.92	79.31	0	0	0
17/03/2023	83.77	830,700	79.92	83.77	78.46	0	0	0
16/03/2023	78.46	320,600	80.69	81.23	76.62	0	0	0
15/03/2023	80.69	260,600	79.08	80.69	78.92	0	0	0
14/03/2023	78.23	219,900	76.77	78.85	76.77	0	0	0
13/03/2023	77.46	299,300	77.69	78.62	76.23	0	0	0
10/03/2023	77.38	304,900	79.08	79.08	75.85	0	0	0
09/03/2023	78.31	438,400	77.23	79.23	76.92	0	0	0
08/03/2023	75.62	122,200	74.77	76.15	74.77	0	0	0
07/03/2023	74.69	222,500	76.15	77.85	74.69	0	0	0
06/03/2023	74.08	324,600	77.77	78.31	74.08	0	0	0
03/03/2023	77.85	270,600	78.23	78.23	75.38	0	0	0
02/03/2023	78.15	296,000	76.92	78.15	75.46	0	0	0
01/03/2023	78.08	194,400	76.15	78.08	75.23	0	0	0
28/02/2023	76.92	317,800	76.08	76.92	74.62	0	0	0
27/02/2023	75.77	166,100	72.31	76.08	72.31	0	0	0
24/02/2023	74	600,600	75.62	76.69	73.85	0	0	0
23/02/2023	75.54	590,400	78.62	78.62	75.31	0	0	0
22/02/2023	77.54	382,400	78.69	78.77	77.54	0	0	0
21/02/2023	78.85	298,700	79	80	78.69	0	0	0
20/02/2023	78.92	229,000	78.85	79.08	78.23	0	0	0
17/02/2023	78.92	214,200	79.15	79.15	77.85	0	0	0
16/02/2023	79.08	137,800	77.69	79.08	77.69	0	0	0
15/02/2023	79	183,900	79.08	79.23	77.77	0	0	0
14/02/2023	79.08	186,100	79.31	79.31	77.69	0	0	0
13/02/2023	79.31	137,800	78.46	79.31	77.69	0	0	0
10/02/2023	78.46	151,600	78.46	80	76.46	0	0	0
09/02/2023	78.38	217,800	82.85	83.85	78.38	0	0	0
08/02/2023	83.08	137,400	84.08	84.23	83.08	0	0	0
07/02/2023	84.15	137,700	83.31	84.31	83.08	0	0	0
06/02/2023	84.23	238,100	83.15	85	82.69	0	0	0
03/02/2023	83.92	166,100	86.23	87.23	83.92	0	0	0
02/02/2023	86.15	315,700	88.08	88.38	86.15	0	0	0
01/02/2023	87.62	351,500	89.23	89.23	85.38	0	0	0
31/01/2023	89.46	296,100	88	89.46	86.15	0	0	0
30/01/2023	86.92	337,000	90.08	90.08	86.92	0	0	0
27/01/2023	89.38	230,300	88.08	90.77	88.08	0	0	0
26/01/2023	94.54	953,300	95.85	96	94.23	0	0	0
25/01/2023	94.54	953,300	95.85	96	94.23	0	0	0
24/01/2023	94.54	953,300	95.85	96	94.23	0	0	0
23/01/2023	94.54	953,300	95.85	96	94.23	0	0	0
20/01/2023	94.54	953,300	95.85	96	94.23	0	0	0
19/01/2023	88.08	541,200	86.15	88.46	86.15	0	0	0
18/01/2023	86.38	467,600	83.92	86.38	83.92	0	0	0
17/01/2023	85.08	467,400	83.92	85.08	82.31	0	0	0
16/01/2023	82.54	146,000	83.15	84.62	82.54	0	0	0
13/01/2023	82.85	236,100	84.46	84.69	82.85	0	0	0
12/01/2023	84.46	258,600	85.08	85.08	83.46	0	0	0
11/01/2023	84.69	414,600	83.85	85	83.77	0	0	0
10/01/2023	83.92	407,800	84	84.23	83.08	0	0	0
09/01/2023	84	387,400	84.08	84.08	83.15	0	0	0
06/01/2023	82.92	367,500	84.69	84.77	82.77	0	0	0
05/01/2023	84.62	388,800	85.31	85.38	84.46	0	0	0
04/01/2023	84.92	195,200	86.54	86.54	83.85	0	0	0
03/01/2023	85.92	395,900	84.23	85.92	83.92	0	0	0
30/12/2022	84.23	132,900	84	86.85	83.46	111,824	39,400	7.9
29/12/2022	84	400,000	85	86.31	83.69	189,000	46,500	15.6
28/12/2022	85	225,600	83.08	85.46	81.69	150,723	27,400	13.6
27/12/2022	83.08	249,200	83.77	86.85	82.62	130,849	48,788	8.9
26/12/2022	83.77	151,200	85.77	85.77	82.85	75,000	36,572	4.2
23/12/2022	85.77	258,800	85.62	86	82.77	67,400	42,520	2.8
22/12/2022	85.62	222,000	85.85	86.69	83.92	51,700	41,618	1.1
21/12/2022	85.85	351,400	85.62	86.77	85	67,810	23,300	5.0
20/12/2022	85.62	374,800	85.54	86.08	83.85	96,250	20,300	8.5
19/12/2022	85.54	322,000	86.92	86.92	84.62	33,000	65,211	-3.6
16/12/2022	86.92	575,000	86.85	86.92	84.69	430,020	246,800	20.7
15/12/2022	86.85	267,800	86.31	86.85	85	70,400	18,000	5.9
14/12/2022	86.31	416,800	86.15	86.38	83.85	105,000	41,120	7.2
13/12/2022	86.15	481,700	85.69	86.15	84.31	193,100	22,870	19.1
12/12/2022	85.69	465,800	85.77	86.92	84.31	71,600	77,851	-0.7
09/12/2022	85.77	491,700	82.31	88	81	251,950	64,100	20.9
08/12/2022	82.31	658,000	81.54	82.85	80.38	212,000	24,580	20.1
07/12/2022	81.54	461,600	81.54	81.69	79.38	116,300	45,206	7.5
06/12/2022	81.54	682,600	82.23	82.85	81.15	195,900	29,600	17.6
05/12/2022	82.23	681,200	81.92	83.31	81.92	297,300	35,667	28.0
02/12/2022	81.92	768,700	79.38	81.92	79.15	450,900	52,100	42.5
01/12/2022	79.38	745,100	79.23	79.46	77	296,200	48,800	25.5
30/11/2022	79.23	590,000	79.08	79.31	75.77	174,900	59,000	11.9
29/11/2022	79.08	530,200	78.62	79.15	76.38	248,800	72,173	18.2
28/11/2022	78.62	220,400	78.46	78.92	77.77	57,400	16,609	4.2
25/11/2022	78.46	277,600	77.85	78.46	77.85	55,700	6,300	5.0
24/11/2022	77.85	303,300	77.23	77.85	76.15	47,500	13,560	3.4
23/11/2022	77.23	113,300	75.46	77.77	74.38	34,300	47,200	-1.3
22/11/2022	75.46	331,800	77.38	78.69	75.38	93,907	31,968	6.1
21/11/2022	77.38	109,600	78.62	78.62	75.46	60,900	31,204	3.0
18/11/2022	78.62	317,800	78.54	78.77	77.46	103,600	11,470	9.4
17/11/2022	78.54	333,500	78.38	78.92	77.69	216,900	5,300	21.6

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.90	0.73%	27,020,200	-7,745	0	122.90 198.70 126.80
2 tháng (2026-07-20)	-7.60	-5.76%	53,765,000	-7,745	0	122.90 198.70 126.80
3 tháng (2026-06-19)	-16.10	-11.46%	73,431,700	-7,745	0	122.90 198.70 126.80
6 tháng (2026-03-23)	7.63	6.53%	151,545,700	-7,745	0	94.54 198.70 126.80
12 tháng (2025-09-22)	20.17	19.35%	399,057,100	-7,745	0	94.54 198.70 126.80
24 tháng (2024-09-27)	43.55	53.87%	658,198,700	-7,745	0	60.85 198.70 126.80
36 tháng (2023-10-03)	49.09	65.19%	872,982,700	-7,745	0	60.85 198.70 126.80
60 tháng (2021-10-13)	21.40	20.78%	1,190,541,100	-2,561,646	-378.0	60.85 198.70 126.80

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH