Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/03/2021	131.60	640,100	130.50	131.60	130.50	91,600	15,900	9.9
26/03/2021	130.50	403,500	128.10	130.50	128.20	99,100	13,400	11.0
25/03/2021	128.10	508,100	128	130.90	127.80	110,000	154,100	-5.7
24/03/2021	128	415,100	131	131.10	127.50	124,200	161,500	-4.8
23/03/2021	131	356,300	132.70	132.70	130.10	5,500	66,500	-8.0
22/03/2021	132.70	507,300	130.50	133	131.50	18,100	26,900	-1.2
19/03/2021	130.50	934,300	134.90	134.90	130.50	14,300	700,100	-89.8
18/03/2021	134.90	499,900	133.50	134.90	133	14,100	151,200	-18.3
17/03/2021	133.50	564,100	134.60	134.60	131.20	6,100	168,900	-21.5
16/03/2021	134.60	477,000	135	135.10	133	5,900	14,900	-1.2
15/03/2021	135	495,700	135	135.40	133.50	3,400	28,900	-3.4
12/03/2021	135	528,900	136.10	136.30	134	20,000	24,900	-0.7
11/03/2021	136.10	633,000	135.50	136.50	135.20	14,300	15,600	-0.2
10/03/2021	135.50	767,100	134.90	135.50	133.60	187,600	134,900	7.1
09/03/2021	134.90	476,800	136	136	133	3,700	41,300	-5.0
08/03/2021	136	493,900	136.80	137.30	134.20	10,400	59,500	-6.7
05/03/2021	136.80	490,100	136.80	137	135	35,000	29,100	0.8
04/03/2021	136.80	353,700	137.20	137.70	135.30	48,400	26,700	3.0
03/03/2021	137.20	704,400	137.70	137.80	135.50	131,800	18,800	15.4
02/03/2021	137.70	802,800	136.20	138.50	135.10	336,900	107,200	31.4
01/03/2021	136.20	663,800	135.10	136.90	135	81,300	17,100	8.8
26/02/2021	135.10	772,100	135	136	133.50	232,900	63,000	22.9
25/02/2021	135	839,300	131.90	135	131.20	294,600	8,000	38.1
24/02/2021	131.90	545,400	134	135	131.50	12,200	29,800	-2.4
23/02/2021	134	1,228,400	131.60	134.50	129.30	471,200	228,600	31.8
22/02/2021	131.60	577,000	131.80	131.90	130	10,000	15,900	-0.8
19/02/2021	131.80	536,500	131.80	131.90	129.80	98,500	13,100	11.2
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

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 (2026-02-23)	-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