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)
27/06/2022
102.31
 964,000 98.69 102.31 98.69 63,900 13,400 6.7
24/06/2022
98.69
 621,000 98.62 99.23 97.31 81,200 16,700 8.3
23/06/2022
98.62
 682,700 99.46 99.69 97.15 1,700 24,900 -3.0
22/06/2022
99.46
 930,700 98.31 100 98.08 121,600 15,000 13.8
21/06/2022
98.31
 710,600 97.69 98.46 96.15 84,400 59,600 3.2
20/06/2022
97.69
 759,500 96.08 97.85 95.92 108,800 48,300 7.6
17/06/2022
96.08
 561,700 96.46 96.46 93.92 58,700 201,000 -17.8
16/06/2022
96.46
 678,700 95.77 98.08 94.92 77,200 25,400 6.5
15/06/2022
95.77
 691,800 96 96.23 94.54 32,000 109,600 -9.7
14/06/2022
96
 625,300 96.08 96.08 94.85 35,200 74,800 -4.9
13/06/2022
96.08
 584,500 98.23 98.23 95 23,900 65,300 -5.2
10/06/2022
98.23
 683,500 98.31 99.15 96.92 31,700 98,000 -8.5
09/06/2022
98.31
 643,900 97.69 98.31 96.77 68,300 31,700 4.7
08/06/2022
97.69
 656,500 97.54 97.85 96.77 29,800 40,400 -1.3
07/06/2022
97.54
 607,500 98.15 98.15 96.54 22,800 40,900 -2.3
06/06/2022
98.15
 681,100 97.69 98.54 96.15 91,700 25,300 8.5
03/06/2022
97.69
 631,300 99 99 96.46 22,600 27,800 -0.7
02/06/2022
99
 822,800 101 101.15 98.46 31,500 37,900 -0.8
01/06/2022
101
 662,200 100.69 101.15 99.69 77,900 19,900 7.6
31/05/2022
100.69
 638,700 101.92 102 99.85 50,200 90,500 -5.3
30/05/2022
101.92
 1,157,800 97.69 101.92 97.92 89,700 29,700 8.0
27/05/2022
97.69
 858,700 96.15 97.69 95.46 94,000 12,300 10.4
26/05/2022
96.15
 583,700 96.69 96.69 95 10,900 49,800 -4.9
25/05/2022
96.69
 778,900 96.38 96.85 94.92 56,300 42,200 1.8
24/05/2022
96.38
 608,800 96.15 96.38 94.62 97,900 40,500 7.2
23/05/2022
96.15
 648,900 96.38 96.54 94.08 40,100 68,900 -3.6
20/05/2022
96.38
 502,300 96.38 96.54 94.62 27,000 32,500 -0.7
19/05/2022
96.38
 757,000 96.69 96.77 94 19,500 130,000 -13.8
18/05/2022
96.69
 660,900 98.46 98.46 95.38 57,000 91,300 -4.3
17/05/2022
98.46
 610,300 96.92 98.46 95.08 114,200 23,100 11.7
16/05/2022
96.92
 619,700 96.85 97.69 94.62 85,100 57,100 3.5
13/05/2022
96.85
 687,900 96 98 95 104,700 52,500 6.6
12/05/2022
96
 633,600 97.31 97.38 93.46 101,800 55,900 5.7
11/05/2022
97.31
 532,100 99.31 99.31 97 56,700 89,800 -4.2
10/05/2022
99.31
 625,400 95.38 99.31 94.23 48,500 38,600 1.3
09/05/2022
95.38
 561,000 98.46 98.46 94.23 11,600 55,200 -5.4
06/05/2022
98.46
 369,700 100.62 100.62 97.54 10,400 47,700 -4.8
05/05/2022
100.62
 431,400 100.23 100.62 98.77 15,300 41,200 -3.3
04/05/2022
100.23
 488,600 99.92 101 99.23 25,800 15,000 1.4
29/04/2022
99.92
 547,400 99.23 100.62 97.31 28,000 13,700 1.9
28/04/2022
99.23
 393,400 99.23 99.46 96.92 22,800 34,900 -1.5
27/04/2022
99.23
 483,300 99.23 99.62 96.15 86,700 18,900 8.6
26/04/2022
99.23
 681,900 100.77 102 95.77 154,200 126,600 3.6
25/04/2022
100.77
 637,900 106.31 106.54 98.92 16,700 67,800 -6.9
22/04/2022
106.31
 910,800 105 108.46 105.08 422,800 233,000 26.7
21/04/2022
105
 732,600 109.23 109.38 105 146,100 141,300 0.7
20/04/2022
109.23
 771,600 110.08 111 108.85 105,300 141,100 -5.1
19/04/2022
110.08
 1,011,500 106.38 110.08 105.54 218,500 22,300 27.6
18/04/2022
106.38
 777,600 104.54 106.92 103.85 36,100 20,800 2.1
15/04/2022
104.54
 600,600 105.31 105.54 104.15 13,200 3,600 1.4
14/04/2022
105.31
 639,100 106.23 106.62 103.85 4,000 20,900 -2.3
13/04/2022
106.23
 772,300 106.15 106.54 105.69 16,900 109,300 -12.8
12/04/2022
106.15
 770,500 106.46 107.69 105.77 13,100 93,900 -11.2
08/04/2022
106.46
 661,700 105.38 106.77 105 23,400 39,100 -2.2
07/04/2022
105.38
 728,900 108.46 108.46 105.38 4,200 43,300 -5.4
06/04/2022
108.46
 609,800 108.85 108.85 106.85 9,300 18,100 -1.2
05/04/2022
108.85
 666,200 109.92 110.38 108.85 17,800 31,600 -1.9
04/04/2022
109.92
 988,900 108.38 110.38 106.92 21,500 29,700 -1.1
01/04/2022
108.38
 665,600 108.08 108.46 105 17,300 14,700 0.4
31/03/2022
108.08
 598,100 108.08 108.69 107.31 19,100 18,100 0.1
30/03/2022
108.08
 721,200 109.92 109.92 107.31 18,400 57,500 -5.5
29/03/2022
109.92
 1,040,300 108.31 109.92 107.69 37,600 6,800 4.4
28/03/2022
108.31
 738,800 110 110 107.31 18,000 38,800 -2.9
25/03/2022
110
 807,500 110.77 110.77 109.54 8,300 32,400 -3.5
24/03/2022
110.77
 1,171,100 108.46 110.77 107.62 49,800 42,200 1.1
23/03/2022
108.46
 721,600 108.31 108.46 107.08 3,600 15,100 -1.6
22/03/2022
108.31
 744,000 110.23 110.23 107.69 25,900 20,400 0.8
21/03/2022
110.23
 788,200 114 114 110 51,300 78,900 -4.0
18/03/2022
114
 2,407,800 111.54 114 109.77 1,671,700 832,300 124.5
17/03/2022
111.54
 1,006,900 113.08 113.08 110.77 19,900 9,700 1.5
16/03/2022
113.08
 1,041,100 113.85 113.85 110.92 114,900 37,000 11.4
15/03/2022
113.85
 1,413,500 111.54 113.85 111.15 566,300 121,300 65.4
14/03/2022
111.54
 1,427,400 106.54 112.54 106.46 442,100 380,400 9.1
11/03/2022
106.54
 1,010,700 106.92 107.54 105.77 62,500 304,900 -33.6
10/03/2022
106.92
 789,300 107.69 107.92 106.92 12,200 92,500 -11.2
09/03/2022
107.69
 958,200 105.38 109 105 50,000 31,800 2.5
08/03/2022
105.38
 863,400 103.23 105.38 102.92 27,800 19,800 1.1
07/03/2022
103.23
 801,900 107.23 107.23 103.08 15,800 124,000 -14.6
04/03/2022
107.23
 691,700 110.31 110.31 107.23 25,500 124,400 -13.9
03/03/2022
110.31
 641,900 111.54 111.54 108.69 3,100 39,800 -5.2
02/03/2022
111.54
 1,116,200 108.38 111.54 107.92 59,500 25,700 4.8
01/03/2022
108.38
 808,300 107.77 109.62 106.92 64,400 37,200 3.8
28/02/2022
107.77
 794,300 111.62 111.62 106.62 74,500 68,900 0.8
25/02/2022
111.62
 754,400 113.85 113.92 111.62 30,100 35,600 -0.8
24/02/2022
113.85
 731,400 114 114 110.38 238,400 48,800 27.8
23/02/2022
114
 1,153,400 109.85 114.62 109.23 384,300 20,000 53.6
22/02/2022
109.85
 799,500 112.31 112.31 108.62 14,400 58,000 -6.2
21/02/2022
112.31
 974,300 114.62 114.62 112.31 35,500 27,500 1.2
18/02/2022
114.62
 1,422,400 108.92 114.62 107.77 75,900 32,000 6.3
17/02/2022
108.92
 1,176,900 107.08 108.92 106.38 120,500 77,900 5.9
16/02/2022
107.08
 640,900 107.08 107.31 105.46 9,000 12,100 -0.4
15/02/2022
107.08
 908,700 107.69 107.69 105.38 15,100 25,900 -1.5
14/02/2022
107.69
 1,282,800 102.15 107.69 101.54 180,200 28,300 20.6
11/02/2022
102.15
 872,700 102.31 102.31 99.85 5,100 4,600 0.1
10/02/2022
102.31
 1,069,200 103.85 103.85 101.77 37,200 24,200 1.7
09/02/2022
103.85
 1,157,100 101.15 103.85 99.85 148,600 23,800 16.5
08/02/2022
101.15
 829,100 100.31 102.08 100.08 71,300 20,500 6.7
07/02/2022
100.31
 1,056,700 93.77 100.31 94.46 177,100 77,000 13.0
28/01/2022
93.77
 574,300 93.15 94.38 93.15 49,000 22,600 3.2
27/01/2022
93.15
 714,600 93.15 93.69 91.62 102,000 17,800 10.2

Chính sách bảo mật | Điều khoản sử dụng |