Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/01/2022	93.15	666,100	93.31	93.31	91.54	21,500	27,400	0.2
25/01/2022	93.31	576,600	92.69	93.31	91.15	65,300	23,800	5.0
24/01/2022	92.69	605,600	93.85	93.85	90.23	45,500	28,500	2.0
21/01/2022	93.85	515,100	95.08	95.15	93.08	6,700	31,100	-3.0
20/01/2022	95.08	901,800	97.15	97.15	95.08	20,200	29,900	-1.2
19/01/2022	97.15	1,015,700	95.77	97.15	93.85	67,600	57,300	1.3
18/01/2022	95.77	842,300	93.31	95.77	92.31	167,400	29,600	16.9
17/01/2022	93.31	512,700	93.85	93.85	92.31	30,900	87,900	-6.9
14/01/2022	93.85	585,400	93.85	94.08	93.08	28,100	13,100	1.8
13/01/2022	93.85	706,800	94.77	94.77	92.31	16,700	26,000	-1.1
12/01/2022	94.77	624,600	95.23	95.23	92.92	23,600	38,200	-1.8
11/01/2022	95.23	681,400	95.23	95.23	93.85	36,900	56,400	-2.4
10/01/2022	95.23	682,900	95.23	95.31	94.23	20,800	36,800	-2.3
07/01/2022	95.23	642,900	95.23	95.46	93.69	18,500	14,300	0.5
06/01/2022	95.23	627,100	94.62	95.69	94.38	28,900	12,000	2.1
05/01/2022	94.62	570,100	96.92	96.92	94.62	58,400	26,900	3.9
04/01/2022	96.92	689,600	98.69	98.69	96.92	20,200	97,900	-9.8
31/12/2021	98.69	894,700	96.92	98.69	96.77	11,300	700	1.3
30/12/2021	96.92	881,800	96.31	96.92	95.38	6,700	1,900	0.6
29/12/2021	96.31	863,100	96.31	96.46	94.92	3,800	15,200	-1.4
28/12/2021	96.31	770,700	96.15	96.85	94.38	13,600	64,100	-6.3
27/12/2021	96.15	718,700	95.38	96.15	94.62	6,300	10,400	-0.5
24/12/2021	95.38	776,800	95.31	95.77	94.46	12,300	68,100	-6.9
23/12/2021	95.31	690,500	94.38	95.31	92.85	28,400	56,700	-3.4
22/12/2021	94.38	698,600	94.23	94.62	93.08	20,000	79,300	-7.2
21/12/2021	94.23	680,800	93.92	94.23	93.46	8,900	60,200	-6.3
20/12/2021	93.92	708,000	94.23	94.23	92.31	9,200	28,900	-2.4
17/12/2021	94.23	744,300	94.46	95.08	93.38	8,700	238,800	-28.2
16/12/2021	94.46	771,600	95.38	95.38	93.15	31,600	45,900	-1.7
15/12/2021	95.38	779,800	95.38	95.62	94.54	14,900	5,900	1.1
14/12/2021	95.38	794,800	96.77	96.92	94.69	11,500	127,200	-14.4
13/12/2021	96.77	907,500	95.77	96.92	95.38	13,100	22,200	-1.1
10/12/2021	95.77	677,000	95	96.15	94.23	16,400	50,800	-4.3
09/12/2021	95	839,700	93.38	95	91.92	157,300	26,500	16.0
08/12/2021	93.38	732,800	94.62	94.62	92.38	18,200	51,100	-4.0
07/12/2021	94.62	921,000	92.69	94.62	91.15	88,600	18,800	8.5
06/12/2021	92.69	775,800	92.62	92.69	90.77	27,500	152,000	-14.9
03/12/2021	92.62	805,100	92.62	92.92	91	22,400	187,200	-19.7
02/12/2021	92.62	814,300	92.31	93	92.08	27,800	203,500	-21.1
01/12/2021	92.31	819,000	94.23	94.23	89.85	18,600	499,300	-57.4
30/11/2021	94.23	669,000	96.15	96.15	93.54	41,100	419,700	-46.3
29/11/2021	96.15	873,500	99.62	99.62	95.77	11,800	267,700	-27.9
26/11/2021	99.62	911,400	101.54	101.54	98.54	2,300	135,500	-17.2
25/11/2021	101.54	1,018,500	101.69	102.15	100.69	8,400	157,200	-19.6
24/11/2021	101.69	1,180,200	101.54	101.85	100.62	233,400	42,400	25.2
23/11/2021	101.54	1,315,200	98.46	101.62	98.08	168,100	18,900	19.5
22/11/2021	98.46	799,300	98.31	98.77	96.92	1,200	58,800	-7.3
19/11/2021	98.31	958,800	97.31	98.38	97.08	18,800	109,400	-11.5
18/11/2021	97.31	907,700	98.38	98.46	96.62	11,700	113,800	-12.9
17/11/2021	98.38	746,000	98.38	98.46	97.69	13,400	8,500	0.6
16/11/2021	98.38	798,400	97.69	98.38	96.54	20,700	90,700	-8.8
15/11/2021	97.69	803,300	98.92	98.92	96.92	6,900	185,200	-22.6
12/11/2021	98.92	755,200	98.92	99.15	98.08	66,100	141,300	-9.6
11/11/2021	98.92	823,500	99.77	99.77	97.92	38,900	234,100	-25.1
10/11/2021	99.77	716,900	100.77	100.77	99.08	18,900	589,300	-78.7
09/11/2021	100.77	798,700	101.38	101.46	99.46	39,900	36,700	0.4
08/11/2021	101.38	1,047,900	100	101.54	99.69	40,500	26,200	1.9
05/11/2021	100	869,300	99.69	100.23	99.38	18,700	29,600	-1.4
04/11/2021	99.69	681,700	99.85	99.85	98	11,400	36,200	-3.3
03/11/2021	99.85	728,500	101.54	101.54	98.46	11,000	54,400	-5.6
02/11/2021	101.54	919,800	100	101.54	100	20,500	55,900	-4.7
01/11/2021	100	991,500	101.54	101.54	99.92	9,400	85,600	-10.0
29/10/2021	101.54	763,800	102.69	103.08	101.54	24,700	35,100	-1.4
28/10/2021	102.69	887,800	103.08	103.38	102.15	14,900	19,900	-0.7
27/10/2021	103.08	922,500	101.92	103.85	101.77	59,100	10,100	6.6
26/10/2021	101.92	876,300	101.38	102	100.54	27,400	33,400	-0.8
25/10/2021	101.38	898,200	101.38	102.69	101	56,700	3,202,800	-443.9
22/10/2021	101.38	788,400	101.38	102.15	101.23	37,800	28,300	1.3
21/10/2021	101.38	864,500	104.54	104.54	101.38	107,900	53,700	7.3
20/10/2021	104.54	938,400	104	105	102.54	131,600	36,300	12.9
19/10/2021	104	1,077,000	100.92	104	100	254,200	31,500	29.6
18/10/2021	100.92	844,300	101.31	101.31	99.85	20,100	3,800	2.1
15/10/2021	101.31	982,000	103.38	103.46	100.69	68,200	126,400	-7.6
14/10/2021	103.38	817,100	103	103.38	101.92	55,800	22,000	4.5
13/10/2021	103	815,200	101.92	103.15	101.92	21,600	9,300	1.6
12/10/2021	101.92	922,800	101.92	102.15	101.38	43,500	42,900	0.1
11/10/2021	101.92	1,098,600	99.15	101.92	99.23	36,000	19,200	4.3
08/10/2021	99.15	724,900	99.08	99.23	97.77	10,800	14,900	-0.5

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 (2026-07-01)	-15.10	-10.84%	21,346,000	-1,099,888	0	123.40 141.80 125
2 tháng (2026-06-01)	-7.34	-5.58%	43,673,100	-1,330,894	0	123.40 143.90 125
3 tháng (2026-05-04)	-14.18	-10.25%	68,936,700	-1,997,791	0	123.40 143.90 125
6 tháng (2026-02-02)	-6.57	-5.02%	143,172,900	-3,390,033	-153.1	116.77 143.90 125
12 tháng (2025-08-05)	26.28	26.83%	420,573,200	-6,444,714	-612.4	93.46 168.54 125
24 tháng (2024-08-12)	46.43	59.70%	619,429,600	-15,949,215	-1,427.5	60.85 168.54 125
36 tháng (2023-08-16)	46.66	60.18%	834,846,100	-29,005,871	-2,761.0	60.85 168.54 125
60 tháng (2021-08-26)	27.43	28.35%	1,140,695,700	-31,118,928	-3,141.6	60.85 168.54 125

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH