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)
27/07/2022
96.38
 439,200 96.23 96.38 95.85 8,300 5,800 0.3
26/07/2022
96.23
 427,700 96.77 96.85 96.15 5,000 3,300 0.2
25/07/2022
96.77
 581,500 96.62 96.77 95.77 34,300 25,500 1.1
22/07/2022
96.62
 492,300 96.92 97.15 95.77 1,700 24,900 -0.0
21/07/2022
96.92
 476,500 96.54 97.62 96.23 16,000 22,800 -0.9
20/07/2022
96.54
 492,100 95.77 96.54 95.38 15,200 8,000 0.9
19/07/2022
95.77
 365,500 95.54 95.77 94.62 23,500 61,700 -4.8
18/07/2022
95.54
 398,500 95.92 96 95.31 400 8,200 -1.0
15/07/2022
95.92
 347,400 97.46 97.54 95.69 600 23,600 -2.9
14/07/2022
97.46
 529,100 96 97.85 95.38 40,400 3,200 4.7
13/07/2022
96
 472,500 96.54 97 96 3,400 22,200 -2.3
12/07/2022
96.54
 644,400 98 98.08 96.38 7,600 55,500 -6.0
11/07/2022
98
 509,500 98.31 98.31 96.92 10,500 3,800 0.9
08/07/2022
98.31
 450,200 99.46 99.46 97.69 56,700 89,800 0.9
07/07/2022
99.46
 613,000 97.77 99.46 97.38 48,100 14,100 4.4
06/07/2022
97.77
 632,800 96.85 97.77 95.77 35,100 9,300 3.3
05/07/2022
96.85
 518,100 99.69 99.69 96.85 14,700 40,100 -3.2
04/07/2022
99.69
 585,200 100.08 100.08 99.38 5,000 9,300 -0.6
01/07/2022
100.08
 517,700 100 100.08 97.92 39,100 37,600 0.2
30/06/2022
100
 561,300 101.77 101.85 99.38 11,400 30,600 -2.5
29/06/2022
101.77
 540,900 102.31 102.31 100.77 2,900 61,300 -7.7
28/06/2022
102.31
 629,900 102.31 102.46 101.15 12,800 34,500 -2.9
27/06/2022
102.31
 964,000 98.69 102.31 98.69 63,900 13,400 6.7
24/06/2022
98.69
 621,000 98.62 99.23 97.31 81,200 16,700 8.3
23/06/2022
98.62
 682,700 99.46 99.69 97.15 1,700 24,900 -3.0
22/06/2022
99.46
 930,700 98.31 100 98.08 121,600 15,000 13.8
21/06/2022
98.31
 710,600 97.69 98.46 96.15 84,400 59,600 3.2
20/06/2022
97.69
 759,500 96.08 97.85 95.92 108,800 48,300 7.6
17/06/2022
96.08
 561,700 96.46 96.46 93.92 58,700 201,000 -17.8
16/06/2022
96.46
 678,700 95.77 98.08 94.92 77,200 25,400 6.5
15/06/2022
95.77
 691,800 96 96.23 94.54 32,000 109,600 -9.7
14/06/2022
96
 625,300 96.08 96.08 94.85 35,200 74,800 -4.9
13/06/2022
96.08
 584,500 98.23 98.23 95 23,900 65,300 -5.2
10/06/2022
98.23
 683,500 98.31 99.15 96.92 31,700 98,000 -8.5
09/06/2022
98.31
 643,900 97.69 98.31 96.77 68,300 31,700 4.7
08/06/2022
97.69
 656,500 97.54 97.85 96.77 29,800 40,400 -1.3
07/06/2022
97.54
 607,500 98.15 98.15 96.54 22,800 40,900 -2.3
06/06/2022
98.15
 681,100 97.69 98.54 96.15 91,700 25,300 8.5
03/06/2022
97.69
 631,300 99 99 96.46 22,600 27,800 -0.7
02/06/2022
99
 822,800 101 101.15 98.46 31,500 37,900 -0.8
01/06/2022
101
 662,200 100.69 101.15 99.69 77,900 19,900 7.6
31/05/2022
100.69
 638,700 101.92 102 99.85 50,200 90,500 -5.3
30/05/2022
101.92
 1,157,800 97.69 101.92 97.92 89,700 29,700 8.0
27/05/2022
97.69
 858,700 96.15 97.69 95.46 94,000 12,300 10.4
26/05/2022
96.15
 583,700 96.69 96.69 95 10,900 49,800 -4.9
25/05/2022
96.69
 778,900 96.38 96.85 94.92 56,300 42,200 1.8
24/05/2022
96.38
 608,800 96.15 96.38 94.62 97,900 40,500 7.2
23/05/2022
96.15
 648,900 96.38 96.54 94.08 40,100 68,900 -3.6
20/05/2022
96.38
 502,300 96.38 96.54 94.62 27,000 32,500 -0.7
19/05/2022
96.38
 757,000 96.69 96.77 94 19,500 130,000 -13.8
18/05/2022
96.69
 660,900 98.46 98.46 95.38 57,000 91,300 -4.3
17/05/2022
98.46
 610,300 96.92 98.46 95.08 114,200 23,100 11.7
16/05/2022
96.92
 619,700 96.85 97.69 94.62 85,100 57,100 3.5
13/05/2022
96.85
 687,900 96 98 95 104,700 52,500 6.6
12/05/2022
96
 633,600 97.31 97.38 93.46 101,800 55,900 5.7
11/05/2022
97.31
 532,100 99.31 99.31 97 56,700 89,800 -4.2
10/05/2022
99.31
 625,400 95.38 99.31 94.23 48,500 38,600 1.3
09/05/2022
95.38
 561,000 98.46 98.46 94.23 11,600 55,200 -5.4
06/05/2022
98.46
 369,700 100.62 100.62 97.54 10,400 47,700 -4.8
05/05/2022
100.62
 431,400 100.23 100.62 98.77 15,300 41,200 -3.3
04/05/2022
100.23
 488,600 99.92 101 99.23 25,800 15,000 1.4
29/04/2022
99.92
 547,400 99.23 100.62 97.31 28,000 13,700 1.9
28/04/2022
99.23
 393,400 99.23 99.46 96.92 22,800 34,900 -1.5
27/04/2022
99.23
 483,300 99.23 99.62 96.15 86,700 18,900 8.6
26/04/2022
99.23
 681,900 100.77 102 95.77 154,200 126,600 3.6
25/04/2022
100.77
 637,900 106.31 106.54 98.92 16,700 67,800 -6.9
22/04/2022
106.31
 910,800 105 108.46 105.08 422,800 233,000 26.7
21/04/2022
105
 732,600 109.23 109.38 105 146,100 141,300 0.7
20/04/2022
109.23
 771,600 110.08 111 108.85 105,300 141,100 -5.1
19/04/2022
110.08
 1,011,500 106.38 110.08 105.54 218,500 22,300 27.6
18/04/2022
106.38
 777,600 104.54 106.92 103.85 36,100 20,800 2.1
15/04/2022
104.54
 600,600 105.31 105.54 104.15 13,200 3,600 1.4
14/04/2022
105.31
 639,100 106.23 106.62 103.85 4,000 20,900 -2.3
13/04/2022
106.23
 772,300 106.15 106.54 105.69 16,900 109,300 -12.8
12/04/2022
106.15
 770,500 106.46 107.69 105.77 13,100 93,900 -11.2
08/04/2022
106.46
 661,700 105.38 106.77 105 23,400 39,100 -2.2
07/04/2022
105.38
 728,900 108.46 108.46 105.38 4,200 43,300 -5.4
06/04/2022
108.46
 609,800 108.85 108.85 106.85 9,300 18,100 -1.2
05/04/2022
108.85
 666,200 109.92 110.38 108.85 17,800 31,600 -1.9
04/04/2022
109.92
 988,900 108.38 110.38 106.92 21,500 29,700 -1.1
01/04/2022
108.38
 665,600 108.08 108.46 105 17,300 14,700 0.4
31/03/2022
108.08
 598,100 108.08 108.69 107.31 19,100 18,100 0.1
30/03/2022
108.08
 721,200 109.92 109.92 107.31 18,400 57,500 -5.5
29/03/2022
109.92
 1,040,300 108.31 109.92 107.69 37,600 6,800 4.4
28/03/2022
108.31
 738,800 110 110 107.31 18,000 38,800 -2.9
25/03/2022
110
 807,500 110.77 110.77 109.54 8,300 32,400 -3.5
24/03/2022
110.77
 1,171,100 108.46 110.77 107.62 49,800 42,200 1.1
23/03/2022
108.46
 721,600 108.31 108.46 107.08 3,600 15,100 -1.6
22/03/2022
108.31
 744,000 110.23 110.23 107.69 25,900 20,400 0.8
21/03/2022
110.23
 788,200 114 114 110 51,300 78,900 -4.0
18/03/2022
114
 2,407,800 111.54 114 109.77 1,671,700 832,300 124.5
17/03/2022
111.54
 1,006,900 113.08 113.08 110.77 19,900 9,700 1.5
16/03/2022
113.08
 1,041,100 113.85 113.85 110.92 114,900 37,000 11.4
15/03/2022
113.85
 1,413,500 111.54 113.85 111.15 566,300 121,300 65.4
14/03/2022
111.54
 1,427,400 106.54 112.54 106.46 442,100 380,400 9.1
11/03/2022
106.54
 1,010,700 106.92 107.54 105.77 62,500 304,900 -33.6
10/03/2022
106.92
 789,300 107.69 107.92 106.92 12,200 92,500 -11.2
09/03/2022
107.69
 958,200 105.38 109 105 50,000 31,800 2.5
08/03/2022
105.38
 863,400 103.23 105.38 102.92 27,800 19,800 1.1
07/03/2022
103.23
 801,900 107.23 107.23 103.08 15,800 124,000 -14.6

Chính sách bảo mật | Điều khoản sử dụng |