Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2021	113	473,000	113.30	113.40	112.20	168,900	112,800	6.3
25/05/2021	113.30	423,000	113.50	113.50	112	9,700	60,300	-5.7
24/05/2021	113.50	523,500	112.70	113.80	112.30	46,800	205,400	-17.9
21/05/2021	112.70	329,600	111	112.70	110.50	15,600	113,800	-10.9
20/05/2021	111	475,700	110	111	108.40	20,600	146,600	-13.8
19/05/2021	110	362,700	113	113.20	109.60	8,300	152,900	-15.9
18/05/2021	113	390,900	114	114.80	112.10	2,800	102,100	-11.2
17/05/2021	114	485,200	117.90	118.20	114	6,400	180,300	-20.0
14/05/2021	117.90	659,000	117	118.70	116.70	15,300	169,200	-18.1
13/05/2021	117	481,000	119	119.30	116.80	2,800	677,000	-82.0
12/05/2021	119	532,100	119	119.20	118	5,200	175,900	-20.3
11/05/2021	119	527,700	119.20	119.80	118.80	14,700	144,400	-15.5
10/05/2021	119.20	472,400	119.50	120	118	3,600	112,100	-12.9
07/05/2021	119.50	439,500	122	122.60	118	10,200	230,600	-26.4
06/05/2021	122	426,600	124.50	124.50	122	3,700	189,600	-22.8
05/05/2021	124.50	507,100	124	124.80	123.40	20,900	86,500	-8.2
04/05/2021	124	515,300	124.90	125	123	104,200	62,700	5.2
29/04/2021	124.90	520,600	126	126.10	124.10	159,200	155,500	0.5
28/04/2021	126	517,100	127.20	127.20	124.70	163,600	129,200	4.5
27/04/2021	127.20	474,700	127.50	127.90	126	150,500	69,500	10.3
26/04/2021	127.50	562,600	129.50	130.60	123.50	147,100	260,200	-13.7
23/04/2021	129.50	812,600	130.40	130.80	126.50	144,100	532,900	-49.6
22/04/2021	130.40	772,400	131	132.10	130.30	128,400	114,400	1.9
20/04/2021	131	729,500	129.20	132	128.80	138,500	166,800	-3.7
19/04/2021	129.20	592,600	129	129.60	128	31,500	148,800	-15.1
16/04/2021	129	431,200	131.70	131.70	128.20	19,100	136,500	-15.1
15/04/2021	131.70	640,800	132	132.40	129	96,800	233,200	-17.6
14/04/2021	132	508,200	131.90	132.30	131	133,800	66,900	8.9
13/04/2021	131.90	499,500	131.80	132.40	131.10	140,200	26,200	15.0
12/04/2021	131.80	621,400	131.80	132.10	130.90	128,700	275,300	-19.3
09/04/2021	131.80	417,900	133	133.50	131.40	137,400	174,000	-4.8
08/04/2021	133	418,400	133	134	132.60	155,400	38,700	15.6
07/04/2021	133	381,100	133	134	132.10	170,000	67,200	13.7
06/04/2021	133	427,200	132.30	133.80	132.20	86,500	37,400	6.5
05/04/2021	132.30	440,800	132.30	136	132.20	282,000	109,800	23.7
02/04/2021	132.30	530,900	132.50	134.30	132.30	132,100	67,000	8.8
01/04/2021	132.50	536,300	129.70	132.90	129.70	185,500	23,200	21.4
31/03/2021	129.70	456,300	131.60	131.60	129.70	40,300	68,400	-3.6
30/03/2021	131.60	509,900	131.60	131.70	130	43,100	11,300	4.2

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	12.60	7.36%	22,915,000	811,107	0	138 184.60 138
2 tháng (2026-04-17)	5.90	3.32%	47,284,500	113,314	0	138 184.60 138
3 tháng (2026-03-18)	23.70	14.81%	76,141,300	-686,858	-41.1	138 184.60 138
6 tháng (2025-12-18)	-10.20	-5.26%	163,859,400	-4,328,458	-666.8	138 212.20 138
12 tháng (2025-06-23)	96.20	109.94%	439,194,300	-6,382,003	-795.5	87.10 219.10 138
24 tháng (2024-06-26)	82.10	80.81%	613,067,500	-21,299,285	-2,171.8	79.10 219.10 138
36 tháng (2023-07-03)	89.30	94.60%	831,284,600	-26,304,496	-2,698.4	79.10 219.10 138
60 tháng (2021-07-12)	63.70	53.08%	1,132,544,400	-29,459,753	-3,183.6	79.10 219.10 138

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH