CTCP Hàng không Vietjet (vjc)

160
3
(1.91%)
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
(2026-02-23) 		-17.90 -10.23% 22,103,200 177,500 21.3
152.80
186.60
160
2 tháng
(2026-01-19) 		-28 -15.14% 49,282,700 -2,614,600 -457.6
152.80
193.60
160
3 tháng
(2025-12-18) 		-36.90 -19.03% 87,718,100 -3,641,600 -625.7
152.80
212.20
160
6 tháng
(2025-09-19) 		19.80 14.43% 236,943,300 -3,338,700 -510.2
128
219.10
160
12 tháng
(2025-03-24) 		60.40 62.53% 407,556,100 -10,333,012 -1,104.5
79.10
219.10
160
24 tháng
(2024-03-28) 		53.80 52.13% 595,240,200 -24,092,991 -2,504.8
79.10
219.10
160
36 tháng
(2023-04-03) 		54.40 53.02% 787,529,300 -26,212,867 -2,712.4
79.10
219.10
160
60 tháng
(2021-04-13) 		25.10 19.03% 1,089,982,700 -33,218,995 -3,656.0
79.10
219.10
160
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
145
 1,427,400 138.50 146.30 138.40 442,100 380,400 9.1
11/03/2022
138.50
 1,010,700 139 139.80 137.50 62,500 304,900 -33.6
10/03/2022
139
 789,300 140 140.30 139 12,200 92,500 -11.2
09/03/2022
140
 958,200 137 141.70 136.50 50,000 31,800 2.5
08/03/2022
137
 863,400 134.20 137 133.80 27,800 19,800 1.1
07/03/2022
134.20
 801,900 139.40 139.40 134 15,800 124,000 -14.6
04/03/2022
139.40
 691,700 143.40 143.40 139.40 25,500 124,400 -13.9
03/03/2022
143.40
 641,900 145 145 141.30 3,100 39,800 -5.2
02/03/2022
145
 1,116,200 140.90 145 140.30 59,500 25,700 4.8
01/03/2022
140.90
 808,300 140.10 142.50 139 64,400 37,200 3.8
28/02/2022
140.10
 794,300 145.10 145.10 138.60 74,500 68,900 0.8
25/02/2022
145.10
 754,400 148 148.10 145.10 30,100 35,600 -0.8
24/02/2022
148
 731,400 148.20 148.20 143.50 238,400 48,800 27.8
23/02/2022
148.20
 1,153,400 142.80 149 142 384,300 20,000 53.6
22/02/2022
142.80
 799,500 146 146 141.20 14,400 58,000 -6.2
21/02/2022
146
 974,300 149 149 146 35,500 27,500 1.2
18/02/2022
149
 1,422,400 141.60 149 140.10 75,900 32,000 6.3
17/02/2022
141.60
 1,176,900 139.20 141.60 138.30 120,500 77,900 5.9
16/02/2022
139.20
 640,900 139.20 139.50 137.10 9,000 12,100 -0.4
15/02/2022
139.20
 908,700 140 140 137 15,100 25,900 -1.5
14/02/2022
140
 1,282,800 132.80 140 132 180,200 28,300 20.6
11/02/2022
132.80
 872,700 133 133 129.80 5,100 4,600 0.1
10/02/2022
133
 1,069,200 135 135 132.30 37,200 24,200 1.7
09/02/2022
135
 1,157,100 131.50 135 129.80 148,600 23,800 16.5
08/02/2022
131.50
 829,100 130.40 132.70 130.10 71,300 20,500 6.7
07/02/2022
130.40
 1,056,700 121.90 130.40 122.80 177,100 77,000 13.0
28/01/2022
121.90
 574,300 121.10 122.70 121.10 49,000 22,600 3.2
27/01/2022
121.10
 714,600 121.10 121.80 119.10 102,000 17,800 10.2
26/01/2022
121.10
 666,100 121.30 121.30 119 21,500 27,400 0.2
25/01/2022
121.30
 576,600 120.50 121.30 118.50 65,300 23,800 5.0
24/01/2022
120.50
 605,600 122 122 117.30 45,500 28,500 2.0
21/01/2022
122
 515,100 123.60 123.70 121 6,700 31,100 -3.0
20/01/2022
123.60
 901,800 126.30 126.30 123.60 20,200 29,900 -1.2
19/01/2022
126.30
 1,015,700 124.50 126.30 122 67,600 57,300 1.3
18/01/2022
124.50
 842,300 121.30 124.50 120 167,400 29,600 16.9
17/01/2022
121.30
 512,700 122 122 120 30,900 87,900 -6.9
14/01/2022
122
 585,400 122 122.30 121 28,100 13,100 1.8
13/01/2022
122
 706,800 123.20 123.20 120 16,700 26,000 -1.1
12/01/2022
123.20
 624,600 123.80 123.80 120.80 23,600 38,200 -1.8
11/01/2022
123.80
 681,400 123.80 123.80 122 36,900 56,400 -2.4
10/01/2022
123.80
 682,900 123.80 123.90 122.50 20,800 36,800 -2.3
07/01/2022
123.80
 642,900 123.80 124.10 121.80 18,500 14,300 0.5
06/01/2022
123.80
 627,100 123 124.40 122.70 28,900 12,000 2.1
05/01/2022
123
 570,100 126 126 123 58,400 26,900 3.9
04/01/2022
126
 689,600 128.30 128.30 126 20,200 97,900 -9.8
31/12/2021
128.30
 894,700 126 128.30 125.80 11,300 700 1.3
30/12/2021
126
 881,800 125.20 126 124 6,700 1,900 0.6
29/12/2021
125.20
 863,100 125.20 125.40 123.40 3,800 15,200 -1.4
28/12/2021
125.20
 770,700 125 125.90 122.70 13,600 64,100 -6.3
27/12/2021
125
 718,700 124 125 123 6,300 10,400 -0.5
24/12/2021
124
 776,800 123.90 124.50 122.80 12,300 68,100 -6.9
23/12/2021
123.90
 690,500 122.70 123.90 120.70 28,400 56,700 -3.4
22/12/2021
122.70
 698,600 122.50 123 121 20,000 79,300 -7.2
21/12/2021
122.50
 680,800 122.10 122.50 121.50 8,900 60,200 -6.3
20/12/2021
122.10
 708,000 122.50 122.50 120 9,200 28,900 -2.4
17/12/2021
122.50
 744,300 122.80 123.60 121.40 8,700 238,800 -28.2
16/12/2021
122.80
 771,600 124 124 121.10 31,600 45,900 -1.7
15/12/2021
124
 779,800 124 124.30 122.90 14,900 5,900 1.1
14/12/2021
124
 794,800 125.80 126 123.10 11,500 127,200 -14.4
13/12/2021
125.80
 907,500 124.50 126 124 13,100 22,200 -1.1
10/12/2021
124.50
 677,000 123.50 125 122.50 16,400 50,800 -4.3
09/12/2021
123.50
 839,700 121.40 123.50 119.50 157,300 26,500 16.0
08/12/2021
121.40
 732,800 123 123 120.10 18,200 51,100 -4.0
07/12/2021
123
 921,000 120.50 123 118.50 88,600 18,800 8.5
06/12/2021
120.50
 775,800 120.40 120.50 118 27,500 152,000 -14.9
03/12/2021
120.40
 805,100 120.40 120.80 118.30 22,400 187,200 -19.7
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

Chính sách bảo mật | Điều khoản sử dụng |