CTCP Hàng không Vietjet (vjc)

126.80
2.40
(1.93%)
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
(2026-08-18) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |