Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-31)	-45	-21.53%	33,067,200	-4,812,800	-880.0	164 212.20 170.50
2 tháng (2025-12-01)	-39.90	-19.57%	77,526,700	-1,121,300	-117.4	164 217.90 170.50
3 tháng (2025-11-03)	-19.50	-10.63%	122,696,600	-2,878,200	-466.6	164 219.10 170.50
6 tháng (2025-08-04)	36.70	28.83%	278,971,000	-3,294,681	-496.6	121.50 219.10 170.50
12 tháng (2025-02-04)	65.80	67.01%	390,310,800	-10,894,504	-1,119.4	79.10 219.10 170.50
24 tháng (2024-02-15)	59.50	56.94%	578,161,500	-24,996,884	-2,560.7	79.10 219.10 170.50
36 tháng (2023-02-15)	61.30	59.69%	760,704,800	-24,121,771	-2,456.7	79.10 219.10 170.50
60 tháng (2021-02-25)	29	21.48%	1,071,746,000	-32,419,795	-3,522.9	79.10 219.10 170.50

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH