Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	119.90	544,200	120	120	117.80	55,900	51,700	0.5
12/07/2021	120	1,009,700	118.90	121.50	114.40	133,200	63,300	8.3
09/07/2021	118.90	636,700	120.30	120.30	117.30	16,300	57,600	-4.9
08/07/2021	120.30	494,800	121.80	121.80	118.30	56,200	32,000	-0.7
07/07/2021	121.80	839,800	119.30	121.80	118.70	240,200	18,600	26.8
06/07/2021	119.30	618,400	118.30	119.90	117.80	51,300	19,200	3.8
05/07/2021	118.30	480,300	120.60	121	117.80	19,600	15,000	0.1
02/07/2021	120.60	506,800	120.70	121.10	119.80	36,500	42,700	-0.7
01/07/2021	120.70	534,300	121.50	121.50	119.60	31,300	92,000	-7.3
30/06/2021	121.50	595,200	120	121.70	119.80	105,800	7,500	11.9
29/06/2021	120	666,900	115.50	120	115.30	239,100	18,100	26.0
28/06/2021	115.50	514,200	115.90	116.10	114.60	39,700	77,100	-4.3
25/06/2021	115.90	470,100	115.50	116	115	22,500	32,600	-1.2
24/06/2021	115.50	634,400	115.10	115.90	115	36,700	13,800	2.7
23/06/2021	115.10	588,000	115	115.30	114.40	19,300	9,400	1.1
22/06/2021	115	528,900	114	115.40	114	38,300	39,900	-0.2
21/06/2021	114	669,000	116	116	113.80	23,600	351,500	-37.4
18/06/2021	116	366,100	116.50	116.50	115.40	104,800	167,100	-7.2
17/06/2021	116.50	588,400	116.50	116.50	115	40,800	16,300	2.8
16/06/2021	116.50	532,500	117	117.30	115.80	51,000	22,200	3.4
15/06/2021	117	667,600	115.70	117	115.60	81,200	3,700	9.0
14/06/2021	115.70	642,700	115.50	115.80	115	37,700	13,300	2.8
11/06/2021	115.50	801,200	113.80	115.50	112.80	20,700	27,700	-0.8
10/06/2021	113.80	637,800	115.30	115.30	111.50	51,800	102,000	-5.7
09/06/2021	115.30	642,400	117.20	117.40	113.30	69,500	250,900	-20.7
08/06/2021	117.20	674,400	111.80	117.50	112.30	154,000	31,100	14.3
07/06/2021	111.80	684,500	107.40	111.80	107.50	36,500	289,100	-27.8
04/06/2021	107.40	634,100	106.90	107.40	106.20	59,500	455,300	-42.3
03/06/2021	106.90	589,000	106.60	107.20	105.80	50,800	394,200	-36.6
02/06/2021	106.60	518,700	106.20	107.20	106	35,300	238,500	-21.6
01/06/2021	106.20	283,700	110	110	106	7,400	110,900	-11.1
31/05/2021	110	512,700	112	112	107	20,900	284,200	-28.5
28/05/2021	112	501,900	113	113	110.50	48,500	65,700	-2.0
27/05/2021	113	438,000	113	113	110	90,900	34,800	6.3

Page:
<<
11
12
13
>>

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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH