CTCP Hàng không Vietjet (vjc)

125
0.80
(0.64%)
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
(2026-07-01) 		-15.10 -10.84% 21,346,000 -1,099,888 0
123.40
141.80
125
2 tháng
(2026-06-01) 		-7.34 -5.58% 43,673,100 -1,330,894 0
123.40
143.90
125
3 tháng
(2026-05-04) 		-14.18 -10.25% 68,936,700 -1,997,791 0
123.40
143.90
125
6 tháng
(2026-02-02) 		-6.57 -5.02% 143,172,900 -3,390,033 -153.1
116.77
143.90
125
12 tháng
(2025-08-05) 		26.28 26.83% 420,573,200 -6,444,714 -612.4
93.46
168.54
125
24 tháng
(2024-08-12) 		46.43 59.70% 619,429,600 -15,949,215 -1,427.5
60.85
168.54
125
36 tháng
(2023-08-16) 		46.66 60.18% 834,846,100 -29,005,871 -2,761.0
60.85
168.54
125
60 tháng
(2021-08-26) 		27.43 28.35% 1,140,695,700 -31,118,928 -3,141.6
60.85
168.54
125
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2022
78.38
 396,900 78.31 83.77 77 100,880 6,458 9.6
15/11/2022
78.31
 324,900 78.38 78.46 76.77 144,510 4,300 14.3
14/11/2022
78.38
 376,200 77.92 78.46 75.38 110,450 10,510 10.2
11/11/2022
77.92
 157,100 76.92 78.23 75.08 112,400 5,100 10.9
10/11/2022
76.92
 218,200 77.38 78.23 76.46 105,200 2,500 10.3
09/11/2022
77.38
 210,400 77.23 78.46 74.62 122,161 40,300 8.2
08/11/2022
77.23
 284,900 77.08 79 76.54 103,700 9,191 9.5
07/11/2022
77.08
 230,000 77 78.46 74.23 108,410 12,542 9.6
04/11/2022
77
 236,200 79 79 73.92 76,300 61,305 1.5
03/11/2022
79
 167,300 80.77 80.77 75.38 42,400 13,100 3.0
02/11/2022
80.77
 289,600 81.77 82.15 77 46,200 60,300 -1.5
01/11/2022
81.77
 111,300 82.77 83.08 81.69 56,800 23,300 3.6
31/10/2022
82.77
 154,700 82.92 83.08 81.15 38,649 14,300 2.6
28/10/2022
82.92
 136,800 83.08 83.69 81.54 33,700 40,600 -0.7
27/10/2022
83.08
 114,400 82.69 83.38 81.69 53,900 6,000 5.2
26/10/2022
82.69
 129,500 83.08 83.69 81.54 20,800 16,600 0.5
25/10/2022
83.08
 179,000 82.31 83.08 81.54 44,400 4,100 4.3
24/10/2022
82.31
 207,800 83.77 83.77 81.15 53,900 62,300 -0.9
21/10/2022
83.77
 206,800 83.77 84.08 81.92 1,500 15,900 -1.6
20/10/2022
83.77
 221,800 83.92 84.62 83.31 74,500 96,200 -2.4
19/10/2022
83.92
 170,600 83.92 84.15 83.15 35,700 17,400 2.0
18/10/2022
83.92
 306,800 83.85 84.62 82.62 47,400 10,400 4.0
17/10/2022
83.85
 238,400 83.85 83.85 81.92 12,600 20,000 -0.8
14/10/2022
83.85
 345,500 83.62 83.85 82.31 8,000 7,400 0.1
13/10/2022
83.62
 322,000 83.62 84.54 80.92 18,500 80,603 -6.8
12/10/2022
83.62
 418,700 82.31 83.77 80.85 44,716 78,500 -3.7
11/10/2022
82.31
 618,200 84.62 86 81.62 86,018 97,100 -1.2
10/10/2022
84.62
 538,600 88.46 88.46 84.62 46,210 61,700 -1.7
07/10/2022
88.46
 824,500 87.85 88.46 87.38 145,384 62,600 9.5
06/10/2022
87.85
 309,600 88.46 88.46 86.92 147,100 9,602 15.7
05/10/2022
88.46
 637,600 86.85 89.85 87.38 292,001 6,000 32.9
04/10/2022
86.85
 350,600 84.62 86.85 84.54 110,100 0 12.4
03/10/2022
84.62
 285,900 85.31 85.38 83.85 46,576 30,528 1.8
30/09/2022
85.31
 409,900 84.69 86.92 84.54 131,100 30,500 11.2
29/09/2022
84.69
 245,700 84.69 85.46 84.54 53,800 6,490 5.2
28/09/2022
84.69
 409,900 85 85 83.85 13,900 16,280 -0.3
27/09/2022
85
 280,600 84.69 85.15 84.62 27,100 10,977 1.8
26/09/2022
84.69
 504,100 86.77 86.77 84.69 65,100 30,900 3.8
23/09/2022
86.77
 375,400 88.46 88.46 86.77 10,400 41,100 -3.5
22/09/2022
88.46
 547,600 88.46 88.46 86.69 22,300 25,299 -0.3
21/09/2022
88.46
 353,900 89.31 89.31 87.85 15,200 25,700 -1.2
20/09/2022
89.31
 324,500 88.46 89.31 88.15 102,000 3,500 11.4
19/09/2022
88.46
 330,500 89 89.31 88.08 93,300 31,120 7.2
16/09/2022
89
 2,146,600 89.23 89.23 88.46 264,263 1,720,600 -168.5
15/09/2022
89.23
 678,500 89.38 89.62 88.46 152,500 25,170 1.9
14/09/2022
89.38
 480,200 90.31 90.31 88.69 131,500 115,215 2.1
13/09/2022
90.31
 475,000 90.38 90.77 90 26,200 97,806 2.1
12/09/2022
90.38
 394,400 90.77 90.77 89.46 9,840 5,179 8.4
09/09/2022
90.77
 381,000 88.46 90.85 88.46 72,400 1,100 8.4
08/09/2022
88.46
 560,100 87.62 88.46 87.54 68,400 155,600 -10.0
07/09/2022
87.62
 940,300 92.08 92.08 87.62 9,100 258,400 -28.4
06/09/2022
92.08
 513,000 92.31 92.31 90.85 4,500 164,100 -19.1
05/09/2022
92.31
 554,600 93.54 93.54 91.92 3,600 215,400 -25.4
31/08/2022
93.54
 526,400 94.15 94.15 92.69 2,900 230,600 -27.7
30/08/2022
94.15
 261,100 93.85 94.23 92.38 3,900 51,400 -5.8
29/08/2022
93.85
 445,400 94.62 94.62 91.92 18,900 21,300 -0.3
26/08/2022
94.62
 662,500 94.92 95.15 93.69 24,800 205,400 -22.2
25/08/2022
94.92
 370,700 95 95 94.62 28,500 18,500 1.2
24/08/2022
95
 508,000 95 95.15 94.62 22,200 12,800 1.2
23/08/2022
95
 613,900 95.31 95.31 94.31 10,800 9,800 0.1
22/08/2022
95.31
 259,100 95.38 95.38 94.77 7,100 9,400 -0.3
19/08/2022
95.38
 555,000 95.38 95.38 94.77 27,400 17,600 1.2
18/08/2022
95.38
 1,042,800 95 95.46 94.85 4,800 333,400 -40.7
17/08/2022
95
 769,800 94.92 95.46 94.85 34,200 126,600 -11.4
16/08/2022
94.92
 676,900 95.69 95.69 94.85 31,900 104,400 -8.9
15/08/2022
95.69
 668,200 95.62 96.38 95.54 18,200 218,400 -24.9
12/08/2022
95.62
 660,300 96.31 96.31 95.38 26,500 107,900 -10.1
11/08/2022
96.31
 700,200 96.46 96.92 96.31 44,800 175,640 -16.4
10/08/2022
96.46
 762,000 97.23 97.23 96.23 11,300 37,900 -3.3
09/08/2022
97.23
 664,800 96.31 97.23 96 2,700 90,800 -11.1
08/08/2022
96.31
 387,900 97.31 97.62 96.15 12,600 124,200 -14.0
05/08/2022
97.31
 797,800 99.38 99.38 97.23 13,500 248,900 -29.8
04/08/2022
99.38
 741,300 97.69 99.38 97 94,800 18,100 9.9
03/08/2022
97.69
 412,500 98.08 98.08 96.77 35,400 200 4.5
02/08/2022
98.08
 360,700 97.77 98.38 96.69 49,400 1,600 6.1
01/08/2022
97.77
 438,800 96.69 97.77 96.69 24,100 14,200 1.3
29/07/2022
96.69
 490,800 98 98 96.54 6,600 29,000 -2.8
28/07/2022
98
 556,700 96.38 98 96.15 41,900 8,600 4.2

Chính sách bảo mật | Điều khoản sử dụng |