CTCP Hàng không Vietjet (vjc)

207.50
1.50
(0.73%)
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
(2025-11-05) 		21.50 11.65% 49,987,300 -802,500 -133.7
174.90
219.10
207.50
2 tháng
(2025-10-06) 		71.70 53.39% 112,761,000 848,500 160.3
133.10
219.10
207.50
3 tháng
(2025-09-08) 		64.10 45.17% 152,069,200 -852,000 -74.6
128
219.10
207.50
6 tháng
(2025-06-09) 		117.20 131.98% 266,181,700 -3,835,345 -336.8
87.10
219.10
207.50
12 tháng
(2024-12-10) 		103.40 100.78% 343,633,500 -9,225,451 -773.8
79.10
219.10
207.50
24 tháng
(2023-12-18) 		101 96.19% 538,889,300 -22,870,828 -2,172.9
79.10
219.10
207.50
36 tháng
(2022-12-21) 		94.40 84.59% 702,102,600 -19,831,086 -1,832.1
79.10
219.10
207.50
60 tháng
(2020-12-31) 		81 64.80% 1,027,089,320 -27,585,685 -2,794.3
79.10
219.10
207.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
131.80
 608,400 131 131.80 129 214,700 11,700 26.4
17/02/2021
131
 618,600 129 131 129.10 220,400 37,900 23.7
09/02/2021
129
 660,800 124.60 129 124.20 190,200 172,200 2.3
08/02/2021
124.60
 1,310,700 131.10 131.10 122 514,800 258,100 32.6
05/02/2021
131.10
 496,400 130.60 131.10 130.50 37,200 2,500 4.5
04/02/2021
130.60
 604,900 131 131.10 129 156,000 16,300 18.1
03/02/2021
131
 600,400 129.70 131.50 129 17,900 19,200 -0.2
02/02/2021
129.70
 606,400 125.50 129.80 125.10 45,100 30,200 1.9
01/02/2021
125.50
 593,900 125.80 126.50 122.30 5,200 253,700 -30.7
29/01/2021
125.80
 682,500 121.70 130 118 89,100 76,900 1.3
28/01/2021
121.70
 437,200 130.80 130.80 121.70 26,900 88,400 -7.7
27/01/2021
130.80
 683,300 131 131 128.50 242,700 269,200 -3.4
26/01/2021
131
 469,900 133.60 133.60 129.50 17,800 100,300 -10.9
25/01/2021
133.60
 824,300 133.80 133.90 133.30 101,400 30,200 9.5
22/01/2021
133.80
 878,700 131 134 131 281,900 37,100 32.6
21/01/2021
131
 755,200 130 131.50 128.80 164,000 17,700 18.9
20/01/2021
130
 634,500 127.90 130 126 253,700 45,000 26.8
19/01/2021
127.90
 700,700 132 132.20 127.90 288,900 48,300 31.6
18/01/2021
132
 850,100 131.80 132.30 131.20 327,000 112,300 28.3
15/01/2021
131.80
 752,000 130.70 131.80 130 214,800 23,600 25.0
14/01/2021
130.70
 749,700 131.30 131.40 129.50 38,700 30,000 1.2
13/01/2021
131.30
 623,100 131.50 132 131.10 13,400 6,900 0.9
12/01/2021
131.50
 633,500 131.30 131.60 130.70 21,500 28,500 -0.9
11/01/2021
131.30
 786,900 126.50 132 126.50 91,900 14,100 10.2
08/01/2021
126.50
 739,800 124.60 126.70 125.10 62,800 11,200 6.5
07/01/2021
124.60
 616,000 123.70 125.40 123.50 44,500 16,800 3.4
06/01/2021
123.70
 635,000 124.80 125 122.70 43,800 10,300 4.2
05/01/2021
124.80
 653,500 125.80 126.20 124.60 28,300 42,900 -1.8
04/01/2021
125.80
 792,100 125 126 124 55,500 151,000 -11.9
31/12/2020
125
 628,120 124.50 125.90 124 17,570 15,260 0.3
30/12/2020
124.50
 564,770 125.60 125.70 124.50 23,270 14,810 0.9
29/12/2020
125.60
 637,610 124.90 126 124.20 47,770 25,640 2.8
28/12/2020
124.90
 611,380 125.90 126 124.40 31,220 72,470 -5.1
25/12/2020
125.90
 874,910 123 126 122.80 25,610 5,230 2.5
24/12/2020
123
 523,500 122.60 123.70 121.90 17,510 56,420 -4.8
23/12/2020
122.60
 529,610 123.60 123.60 122.10 29,620 72,690 -5.3
22/12/2020
123.60
 517,670 125.80 125.80 123.40 6,360 131,800 -15.4
21/12/2020
125.80
 652,430 125 125.80 124.80 44,490 14,580 3.8
18/12/2020
125
 832,310 124.60 126.50 124.40 246,570 535,490 -36.0
17/12/2020
124.60
 590,300 128.10 128.10 124.50 142,940 247,370 -13.0
16/12/2020
128.10
 530,890 125 128.10 124.80 234,630 4,350 29.2
15/12/2020
125
 948,860 127 129 125 152,830 223,760 -8.8
14/12/2020
127
 722,460 122.20 127 122.70 547,260 65,180 60.4
11/12/2020
122.20
 721,710 119.80 122.20 119.70 402,010 15,010 46.9
10/12/2020
119.80
 655,870 120 120.70 119 45,630 33,700 1.4
09/12/2020
120
 683,020 118.50 120 118.30 187,150 12,770 20.2
08/12/2020
118.50
 522,530 118 118.70 117.60 65,780 62,660 0.4
07/12/2020
118
 483,840 118.50 118.50 117.40 635,050 12,850 70.1
04/12/2020
118.50
 496,960 118.80 119 117.90 32,890 26,010 0.8
03/12/2020
118.80
 448,840 119.50 119.70 118.20 36,640 9,340 3.2
02/12/2020
119.50
 612,480 118 119.50 117.50 786,700 29,400 86.6
01/12/2020
118
 558,190 117.50 118.10 115 98,730 68,080 3.6
30/11/2020
117.50
 636,680 119 119 117.40 147,730 78,140 8.2
27/11/2020
119
 406,570 120.10 120.20 118.80 242,390 9,550 27.8
26/11/2020
120.10
 599,050 119 120.10 118 39,780 8,630 3.7
25/11/2020
119
 617,760 118 120.20 118 71,260 7,090 7.6
24/11/2020
118
 403,970 118.90 118.90 117 12,680 82,920 -8.3
23/11/2020
118.90
 447,160 118.90 119 117.90 43,000 19,760 2.8
20/11/2020
118.90
 829,730 113.70 120.50 113 520,080 8,090 58.6
19/11/2020
113.70
 666,610 113.50 113.70 111.80 1,015,580 11,330 113.8
18/11/2020
113.50
 761,020 113 113.70 112.10 237,820 28,130 23.6
17/11/2020
113
 633,100 111.20 113 110.10 46,940 7,620 4.4
16/11/2020
111.20
 673,890 112.70 113.90 107.90 54,720 8,170 5.3
13/11/2020
112.70
 491,700 112.70 112.70 110.50 2,528,870 4,870 266.3
12/11/2020
112.70
 440,800 113.80 113.90 112.40 13,080 6,410 0.8
11/11/2020
113.80
 690,230 113.40 114.50 112.90 170,860 10,760 18.1
10/11/2020
113.40
 694,840 106 113.40 113.40 223,600 18,270 23.0
09/11/2020
106
 485,200 105.70 106 105.50 13,920 11,050 0.3
06/11/2020
105.70
 560,540 105.70 105.80 104.80 15,240 7,250 0.8
05/11/2020
105.70
 542,890 105.50 105.80 105.40 7,500 4,050 0.4
04/11/2020
105.50
 566,300 105.50 105.70 105.30 20,990 22,070 -0.1
03/11/2020
105.50
 582,490 104.90 105.60 103 11,920 13,430 -0.2
02/11/2020
104.90
 507,940 101.20 104.90 100.50 16,000 13,660 0.2
30/10/2020
101.20
 519,620 102.30 102.30 99.40 37,240 261,440 -22.5
29/10/2020
102.30
 588,780 104 104 100.10 7,530 249,430 -24.7
28/10/2020
104
 729,460 104.50 105.10 102.50 11,690 82,410 -7.4
27/10/2020
104.50
 618,430 104.50 105.10 104 11,590 41,910 -3.0
26/10/2020
104.50
 607,970 105.30 105.40 104.50 25,430 94,350 -7.2
23/10/2020
105.30
 677,260 105 105.30 104 47,020 171,070 -13.0
22/10/2020
105
 506,260 103.90 105 103.40 18,570 67,660 -5.1
21/10/2020
103.90
 467,800 104.50 104.60 103.80 15,140 66,230 -5.3
20/10/2020
104.50
 439,430 104.50 104.50 103.50 30,150 33,330 -0.3
19/10/2020
104.50
 334,870 105 105 104 14,360 32,530 -1.9
16/10/2020
105
 417,480 106 106 104.60 5,970 27,920 -2.3
15/10/2020
106
 500,370 104.60 106 103.50 113,810 17,030 10.1
14/10/2020
104.60
 297,820 105 105 104 10,970 20,570 -1.0
13/10/2020
105
 338,730 105 105.50 104.70 8,130 25,500 -1.8
12/10/2020
105
 496,670 104.40 105 104.20 11,650 13,300 -0.2
09/10/2020
104.40
 380,200 104 104.80 104 3,240 9,110 -0.6
08/10/2020
104
 405,290 104 104 103.30 8,380 17,470 -0.9
07/10/2020
104
 356,210 104.50 104.50 103 19,580 3,540 1.7
06/10/2020
104.50
 408,750 104.80 104.90 103.90 3,860 18,080 -1.5
05/10/2020
104.80
 306,570 104.90 105.40 104.80 3,120 16,940 -1.5
02/10/2020
104.90
 384,660 105.50 105.60 104.30 4,140 18,070 -1.5
01/10/2020
105.50
 445,300 104.60 105.50 104.60 118,940 464,320 -36.3
30/09/2020
104.60
 413,700 104 105.30 103.80 1,710 57,880 -5.9
29/09/2020
104
 374,370 105.50 105.50 104 2,710 40,180 -3.9
28/09/2020
105.50
 331,270 105.60 105.80 105 7,150 29,520 -2.4
25/09/2020
105.60
 314,150 105.80 106.20 105.30 4,970 15,480 -1.1
24/09/2020
105.80
 353,690 106.50 106.50 105.50 2,810 59,670 -6.0

Chính sách bảo mật | Điều khoản sử dụng |