Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/05/2021	86.92	390,900	87.69	88.31	86.23	2,800	102,100	-11.2
17/05/2021	87.69	485,200	90.69	90.92	87.69	6,400	180,300	-20.0
14/05/2021	90.69	659,000	90	91.31	89.77	15,300	169,200	-18.1
13/05/2021	90	481,000	91.54	91.77	89.85	2,800	677,000	-82.0
12/05/2021	91.54	532,100	91.54	91.69	90.77	5,200	175,900	-20.3
11/05/2021	91.54	527,700	91.69	92.15	91.38	14,700	144,400	-15.5
10/05/2021	91.69	472,400	91.92	92.31	90.77	3,600	112,100	-12.9
07/05/2021	91.92	439,500	93.85	94.31	90.77	10,200	230,600	-26.4
06/05/2021	93.85	426,600	95.77	95.77	93.85	3,700	189,600	-22.8
05/05/2021	95.77	507,100	95.38	96	94.92	20,900	86,500	-8.2
04/05/2021	95.38	515,300	96.08	96.15	94.62	104,200	62,700	5.2
29/04/2021	96.08	520,600	96.92	97	95.46	159,200	155,500	0.5
28/04/2021	96.92	517,100	97.85	97.85	95.92	163,600	129,200	4.5
27/04/2021	97.85	474,700	98.08	98.38	96.92	150,500	69,500	10.3
26/04/2021	98.08	562,600	99.62	100.46	95	147,100	260,200	-13.7
23/04/2021	99.62	812,600	100.31	100.62	97.31	144,100	532,900	-49.6
22/04/2021	100.31	772,400	100.77	101.62	100.23	128,400	114,400	1.9
20/04/2021	100.77	729,500	99.38	101.54	99.08	138,500	166,800	-3.7
19/04/2021	99.38	592,600	99.23	99.69	98.46	31,500	148,800	-15.1
16/04/2021	99.23	431,200	101.31	101.31	98.62	19,100	136,500	-15.1
15/04/2021	101.31	640,800	101.54	101.85	99.23	96,800	233,200	-17.6
14/04/2021	101.54	508,200	101.46	101.77	100.77	133,800	66,900	8.9
13/04/2021	101.46	499,500	101.38	101.85	100.85	140,200	26,200	15.0
12/04/2021	101.38	621,400	101.38	101.62	100.69	128,700	275,300	-19.3
09/04/2021	101.38	417,900	102.31	102.69	101.08	137,400	174,000	-4.8
08/04/2021	102.31	418,400	102.31	103.08	102	155,400	38,700	15.6
07/04/2021	102.31	381,100	102.31	103.08	101.62	170,000	67,200	13.7
06/04/2021	102.31	427,200	101.77	102.92	101.69	86,500	37,400	6.5
05/04/2021	101.77	440,800	101.77	104.62	101.69	282,000	109,800	23.7
02/04/2021	101.77	530,900	101.92	103.31	101.77	132,100	67,000	8.8
01/04/2021	101.92	536,300	99.77	102.23	99.77	185,500	23,200	21.4
31/03/2021	99.77	456,300	101.23	101.23	99.77	40,300	68,400	-3.6
30/03/2021	101.23	509,900	101.23	101.31	100	43,100	11,300	4.2
29/03/2021	101.23	640,100	100.38	101.23	100.38	91,600	15,900	9.9
26/03/2021	100.38	403,500	98.54	100.38	98.62	99,100	13,400	11.0
25/03/2021	98.54	508,100	98.46	100.69	98.31	110,000	154,100	-5.7
24/03/2021	98.46	415,100	100.77	100.85	98.08	124,200	161,500	-4.8
23/03/2021	100.77	356,300	102.08	102.08	100.08	5,500	66,500	-8.0
22/03/2021	102.08	507,300	100.38	102.31	101.15	18,100	26,900	-1.2
19/03/2021	100.38	934,300	103.77	103.77	100.38	14,300	700,100	-89.8
18/03/2021	103.77	499,900	102.69	103.77	102.31	14,100	151,200	-18.3
17/03/2021	102.69	564,100	103.54	103.54	100.92	6,100	168,900	-21.5
16/03/2021	103.54	477,000	103.85	103.92	102.31	5,900	14,900	-1.2
15/03/2021	103.85	495,700	103.85	104.15	102.69	3,400	28,900	-3.4
12/03/2021	103.85	528,900	104.69	104.85	103.08	20,000	24,900	-0.7
11/03/2021	104.69	633,000	104.23	105	104	14,300	15,600	-0.2
10/03/2021	104.23	767,100	103.77	104.23	102.77	187,600	134,900	7.1
09/03/2021	103.77	476,800	104.62	104.62	102.31	3,700	41,300	-5.0
08/03/2021	104.62	493,900	105.23	105.62	103.23	10,400	59,500	-6.7
05/03/2021	105.23	490,100	105.23	105.38	103.85	35,000	29,100	0.8
04/03/2021	105.23	353,700	105.54	105.92	104.08	48,400	26,700	3.0
03/03/2021	105.54	704,400	105.92	106	104.23	131,800	18,800	15.4
02/03/2021	105.92	802,800	104.77	106.54	103.92	336,900	107,200	31.4
01/03/2021	104.77	663,800	103.92	105.31	103.85	81,300	17,100	8.8
26/02/2021	103.92	772,100	103.85	104.62	102.69	232,900	63,000	22.9
25/02/2021	103.85	839,300	101.46	103.85	100.92	294,600	8,000	38.1
24/02/2021	101.46	545,400	103.08	103.85	101.15	12,200	29,800	-2.4
23/02/2021	103.08	1,228,400	101.23	103.46	99.46	471,200	228,600	31.8
22/02/2021	101.23	577,000	101.38	101.46	100	10,000	15,900	-0.8
19/02/2021	101.38	536,500	101.38	101.46	99.85	98,500	13,100	11.2
18/02/2021	101.38	608,400	100.77	101.38	99.23	214,700	11,700	26.4
17/02/2021	100.77	618,600	99.23	100.77	99.31	220,400	37,900	23.7
09/02/2021	99.23	660,800	95.85	99.23	95.54	190,200	172,200	2.3
08/02/2021	95.85	1,310,700	100.85	100.85	93.85	514,800	258,100	32.6
05/02/2021	100.85	496,400	100.46	100.85	100.38	37,200	2,500	4.5
04/02/2021	100.46	604,900	100.77	100.85	99.23	156,000	16,300	18.1
03/02/2021	100.77	600,400	99.77	101.15	99.23	17,900	19,200	-0.2
02/02/2021	99.77	606,400	96.54	99.85	96.23	45,100	30,200	1.9
01/02/2021	96.54	593,900	96.77	97.31	94.08	5,200	253,700	-30.7
29/01/2021	96.77	682,500	93.62	100	90.77	89,100	76,900	1.3
28/01/2021	93.62	437,200	100.62	100.62	93.62	26,900	88,400	-7.7
27/01/2021	100.62	683,300	100.77	100.77	98.85	242,700	269,200	-3.4
26/01/2021	100.77	469,900	102.77	102.77	99.62	17,800	100,300	-10.9
25/01/2021	102.77	824,300	102.92	103	102.54	101,400	30,200	9.5
22/01/2021	102.92	878,700	100.77	103.08	100.77	281,900	37,100	32.6
21/01/2021	100.77	755,200	100	101.15	99.08	164,000	17,700	18.9
20/01/2021	100	634,500	98.38	100	96.92	253,700	45,000	26.8
19/01/2021	98.38	700,700	101.54	101.69	98.38	288,900	48,300	31.6
18/01/2021	101.54	850,100	101.38	101.77	100.92	327,000	112,300	28.3
15/01/2021	101.38	752,000	100.54	101.38	100	214,800	23,600	25.0
14/01/2021	100.54	749,700	101	101.08	99.62	38,700	30,000	1.2
13/01/2021	101	623,100	101.15	101.54	100.85	13,400	6,900	0.9
12/01/2021	101.15	633,500	101	101.23	100.54	21,500	28,500	-0.9
11/01/2021	101	786,900	97.31	101.54	97.31	91,900	14,100	10.2
08/01/2021	97.31	739,800	95.85	97.46	96.23	62,800	11,200	6.5
07/01/2021	95.85	616,000	95.15	96.46	95	44,500	16,800	3.4
06/01/2021	95.15	635,000	96	96.15	94.38	43,800	10,300	4.2
05/01/2021	96	653,500	96.77	97.08	95.85	28,300	42,900	-1.8
04/01/2021	96.77	792,100	96.15	96.92	95.38	55,500	151,000	-11.9
31/12/2020	96.15	628,120	95.77	96.85	95.38	17,570	15,260	0.3
30/12/2020	95.77	564,770	96.62	96.69	95.77	23,270	14,810	0.9
29/12/2020	96.62	637,610	96.08	96.92	95.54	47,770	25,640	2.8
28/12/2020	96.08	611,380	96.85	96.92	95.69	31,220	72,470	-5.1
25/12/2020	96.85	874,910	94.62	96.92	94.46	25,610	5,230	2.5
24/12/2020	94.62	523,500	94.31	95.15	93.77	17,510	56,420	-4.8
23/12/2020	94.31	529,610	95.08	95.08	93.92	29,620	72,690	-5.3
22/12/2020	95.08	517,670	96.77	96.77	94.92	6,360	131,800	-15.4
21/12/2020	96.77	652,430	96.15	96.77	96	44,490	14,580	3.8
18/12/2020	96.15	832,310	95.85	97.31	95.69	246,570	535,490	-36.0
17/12/2020	95.85	590,300	98.54	98.54	95.77	142,940	247,370	-13.0

Page:
<<
13
14
15
>>

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