Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	120.40	814,300	120	120.90	119.70	27,800	203,500	-21.1
01/12/2021	120	819,000	122.50	122.50	116.80	18,600	499,300	-57.4
30/11/2021	122.50	669,000	125	125	121.60	41,100	419,700	-46.3
29/11/2021	125	873,500	129.50	129.50	124.50	11,800	267,700	-27.9
26/11/2021	129.50	911,400	132	132	128.10	2,300	135,500	-17.2
25/11/2021	132	1,018,500	132.20	132.80	130.90	8,400	157,200	-19.6
24/11/2021	132.20	1,180,200	132	132.40	130.80	233,400	42,400	25.2
23/11/2021	132	1,315,200	128	132.10	127.50	168,100	18,900	19.5
22/11/2021	128	799,300	127.80	128.40	126	1,200	58,800	-7.3
19/11/2021	127.80	958,800	126.50	127.90	126.20	18,800	109,400	-11.5
18/11/2021	126.50	907,700	127.90	128	125.60	11,700	113,800	-12.9
17/11/2021	127.90	746,000	127.90	128	127	13,400	8,500	0.6
16/11/2021	127.90	798,400	127	127.90	125.50	20,700	90,700	-8.8
15/11/2021	127	803,300	128.60	128.60	126	6,900	185,200	-22.6
12/11/2021	128.60	755,200	128.60	128.90	127.50	66,100	141,300	-9.6
11/11/2021	128.60	823,500	129.70	129.70	127.30	38,900	234,100	-25.1
10/11/2021	129.70	716,900	131	131	128.80	18,900	589,300	-78.7
09/11/2021	131	798,700	131.80	131.90	129.30	39,900	36,700	0.4
08/11/2021	131.80	1,047,900	130	132	129.60	40,500	26,200	1.9
05/11/2021	130	869,300	129.60	130.30	129.20	18,700	29,600	-1.4
04/11/2021	129.60	681,700	129.80	129.80	127.40	11,400	36,200	-3.3
03/11/2021	129.80	728,500	132	132	128	11,000	54,400	-5.6
02/11/2021	132	919,800	130	132	130	20,500	55,900	-4.7
01/11/2021	130	991,500	132	132	129.90	9,400	85,600	-10.0
29/10/2021	132	763,800	133.50	134	132	24,700	35,100	-1.4
28/10/2021	133.50	887,800	134	134.40	132.80	14,900	19,900	-0.7
27/10/2021	134	922,500	132.50	135	132.30	59,100	10,100	6.6
26/10/2021	132.50	876,300	131.80	132.60	130.70	27,400	33,400	-0.8
25/10/2021	131.80	898,200	131.80	133.50	131.30	56,700	3,202,800	-443.9
22/10/2021	131.80	788,400	131.80	132.80	131.60	37,800	28,300	1.3
21/10/2021	131.80	864,500	135.90	135.90	131.80	107,900	53,700	7.3
20/10/2021	135.90	938,400	135.20	136.50	133.30	131,600	36,300	12.9
19/10/2021	135.20	1,077,000	131.20	135.20	130	254,200	31,500	29.6
18/10/2021	131.20	844,300	131.70	131.70	129.80	20,100	3,800	2.1
15/10/2021	131.70	982,000	134.40	134.50	130.90	68,200	126,400	-7.6
14/10/2021	134.40	817,100	133.90	134.40	132.50	55,800	22,000	4.5
13/10/2021	133.90	815,200	132.50	134.10	132.50	21,600	9,300	1.6
12/10/2021	132.50	922,800	132.50	132.80	131.80	43,500	42,900	0.1
11/10/2021	132.50	1,098,600	128.90	132.50	129	36,000	19,200	4.3
08/10/2021	128.90	724,900	128.80	129	127.10	10,800	14,900	-0.5
07/10/2021	128.80	745,200	129.40	130	127.30	8,700	44,200	-4.6
06/10/2021	129.40	740,600	130.80	130.80	128	3,900	28,600	-3.2
05/10/2021	130.80	813,900	131.80	131.80	129.20	2,600	47,800	-5.9
04/10/2021	131.80	1,035,800	128.80	132	128.50	58,900	20,500	5.0
01/10/2021	128.80	764,200	127.90	129	125.50	330,402	266,802	8.1
30/09/2021	127.90	761,000	128.50	128.80	126.90	27,700	11,300	2.1
29/09/2021	128.50	855,900	129	129.10	127	12,300	22,500	-1.3
28/09/2021	129	842,800	129	129.30	128	39,200	57,700	-2.4
27/09/2021	129	1,228,000	125	129.70	125	213,300	19,000	24.9
24/09/2021	125	1,043,200	123.70	125.20	123	168,600	35,900	16.5
23/09/2021	123.70	697,200	123.30	124	122	3,800	28,500	-3.1
22/09/2021	123.30	701,200	123.50	123.70	121.50	7,800	62,200	-6.7
21/09/2021	123.50	631,600	124.20	124.20	122	3,400	80,700	-9.5
20/09/2021	124.20	704,400	124.90	125.90	123.50	6,200	52,800	-5.8
17/09/2021	124.90	1,237,700	126	126.10	124	36,300	619,700	-72.8
16/09/2021	126	713,100	126	126.20	125.10	800	66,400	-8.2
15/09/2021	126	688,100	125.80	126.40	125.30	23,500	32,000	-1.1
14/09/2021	125.80	886,300	128	128	125	8,000	201,400	-24.4
13/09/2021	128	1,019,600	129.80	129.80	128	75,500	95,500	-2.5
10/09/2021	129.80	921,800	129	130	129.20	238,500	37,400	26.1
09/09/2021	129	1,226,800	124.60	129	124	84,800	62,000	2.9
08/09/2021	124.60	813,400	124.60	124.60	123	1,300	76,100	-9.3
07/09/2021	124.60	821,500	125.70	125.70	123.80	10,300	107,500	-12.1
06/09/2021	125.70	1,004,300	125.50	126	124.70	44,400	69,100	-3.1
01/09/2021	125.50	864,900	126.50	126.50	124.60	38,100	53,500	-1.9
31/08/2021	126.50	1,053,100	126.90	126.90	125	157,800	15,600	18.0
30/08/2021	126.90	1,228,100	126.80	127	124	214,354	76,854	17.3
27/08/2021	126.80	1,411,900	125.80	126.80	124.80	49,400	1,913,500	-251.2
26/08/2021	125.80	1,114,900	127	127	124.30	37,300	9,100	3.5
25/08/2021	127	1,411,700	122.80	127	123	189,300	19,400	21.2
24/08/2021	122.80	1,511,400	120.30	122.80	119.80	52,700	25,400	3.3
23/08/2021	120.30	1,568,100	119.80	120.30	118.20	14,500	150,800	-16.2
20/08/2021	119.80	1,628,900	120	120	117.50	50,200	75,300	-3.0
19/08/2021	120	1,395,400	118	120	117.70	9,100	81,600	-8.6
18/08/2021	118	847,700	117.30	118.20	117.10	18,700	74,400	-6.5
17/08/2021	117.30	515,600	117.30	117.40	116.80	1,900	24,100	-2.6
16/08/2021	117.30	479,300	118	118.10	116.30	8,300	67,000	-6.9
13/08/2021	118	535,200	118.70	118.70	116.50	10,900	85,700	-7.4
12/08/2021	118.70	479,400	118.70	119	116.90	10,200	52,100	-4.9
11/08/2021	118.70	514,200	118.70	118.90	118	10,000	44,400	-4.1
10/08/2021	118.70	496,900	119.50	120	117.50	19,000	113,600	-11.2
09/08/2021	119.50	612,100	117.40	119.70	116	35,900	51,200	-1.9
06/08/2021	117.40	474,000	116.50	117.50	116	97,200	4,100	10.9
05/08/2021	116.50	370,000	116.20	116.50	114.50	13,800	5,900	0.9
04/08/2021	116.20	501,500	116	116.20	115	1,800	6,000	-0.5
03/08/2021	116	573,800	115.50	116.30	114.40	13,200	3,800	1.1
02/08/2021	115.50	503,200	113	115.90	113	84,500	400	9.7
30/07/2021	113	531,100	114.40	114.50	112.40	9,000	9,800	-0.1
29/07/2021	114.40	499,600	114.40	114.40	112.30	7,500	6,400	0.1
28/07/2021	114.40	520,600	114.90	114.90	113.30	2,500	11,400	-1.0
27/07/2021	114.90	622,500	114	115.50	113.80	50,000	40,100	1.1
26/07/2021	114	618,700	113.40	114	111.50	19,400	11,200	0.9
23/07/2021	113.40	554,400	114	114	110.80	85,400	21,100	7.2
22/07/2021	114	544,600	114	114.20	112.80	48,700	5,900	4.9
21/07/2021	114	514,000	114.50	114.50	112.30	146,200	26,200	13.7
20/07/2021	114.50	515,500	114	114.50	110	62,600	167,800	-11.6
19/07/2021	114	575,900	115.40	115.40	111	103,400	15,900	10.0
16/07/2021	115.40	667,200	114.80	115.40	113.50	175,300	51,200	14.3
15/07/2021	114.80	1,035,600	117	117	109.20	164,800	512,000	-38.3
14/07/2021	117	1,100,100	119.90	120.50	111.60	291,800	524,300	-25.4

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	21.50	11.65%	49,987,300	-802,500	-133.7	174.90 219.10 207.50
2 tháng (2025-10-06)	71.70	53.39%	112,761,000	848,500	160.3	133.10 219.10 207.50
3 tháng (2025-09-08)	64.10	45.17%	152,069,200	-852,000	-74.6	128 219.10 207.50
6 tháng (2025-06-09)	117.20	131.98%	266,181,700	-3,835,345	-336.8	87.10 219.10 207.50
12 tháng (2024-12-10)	103.40	100.78%	343,633,500	-9,225,451	-773.8	79.10 219.10 207.50
24 tháng (2023-12-18)	101	96.19%	538,889,300	-22,870,828	-2,172.9	79.10 219.10 207.50
36 tháng (2022-12-21)	94.40	84.59%	702,102,600	-19,831,086	-1,832.1	79.10 219.10 207.50
60 tháng (2020-12-31)	81	64.80%	1,027,089,320	-27,585,685	-2,794.3	79.10 219.10 207.50

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH