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)
22/09/2020
106.70
 641,230 106.50 106.80 105.90 420,860 174,660 26.2
21/09/2020
106.50
 416,780 106 107 106 27,620 84,710 -6.1
18/09/2020
106
 356,340 105.90 106.10 105.30 18,850 108,170 -9.5
17/09/2020
105.90
 566,330 106.90 106.90 105.90 33,140 118,260 -9.0
16/09/2020
106.90
 443,260 106.90 106.90 106 1,190 103,740 -10.9
15/09/2020
106.90
 415,560 107.40 108 106 16,150 80,370 -6.8
14/09/2020
107.40
 551,420 105.80 107.40 106 66,460 111,890 -4.8
11/09/2020
105.80
 409,590 106 106 104.50 15,650 7,880 0.8
10/09/2020
106
 460,670 106 106.20 105.50 10,670 103,820 -9.9
09/09/2020
106
 527,620 106.80 106.80 104.40 6,440 6,770 -0.0
08/09/2020
106.80
 404,020 107 107 105.40 6,360 6,460 -0.0
07/09/2020
107
 485,630 107.60 108 105.60 24,530 81,290 -6.1
04/09/2020
107.60
 663,890 107.60 107.60 105.50 83,420 163,340 -8.5
03/09/2020
107.60
 607,480 105.50 107.90 106.50 68,730 136,980 -7.3
01/09/2020
105.50
 686,820 103 105.50 103.60 48,580 163,200 -12.0
31/08/2020
103
 489,880 100.60 103.20 100.70 54,250 93,720 -4.0
28/08/2020
100.60
 480,460 99.60 100.80 99.80 10,270 77,410 -6.7
27/08/2020
99.60
 276,490 100.60 100.60 99.50 4,520 95,400 -9.1
26/08/2020
100.60
 460,680 99.50 100.60 99.60 29,760 14,190 1.6
25/08/2020
99.50
 560,970 100 100.40 99.20 38,480 103,110 -6.5
24/08/2020
100
 537,630 99.60 100.40 99.70 52,120 90,190 -3.8
21/08/2020
99.60
 270,450 99.60 99.70 99.10 7,430 29,480 -2.2
20/08/2020
99.60
 481,250 100 100 98.80 17,090 63,240 -4.6
19/08/2020
100
 245,440 99.80 100 99.60 34,930 25,590 0.9
18/08/2020
99.80
 267,090 100.20 100.20 98.90 9,840 16,290 -0.6
17/08/2020
100.20
 265,010 100.60 100.60 98.80 22,880 53,500 -3.1
14/08/2020
100.60
 362,250 101.60 101.70 100.30 38,000 94,160 -5.7
13/08/2020
101.60
 421,970 100.50 101.60 100.60 59,860 101,650 -4.2
12/08/2020
100.50
 298,910 99.50 100.50 99.70 8,070 47,170 -3.9
11/08/2020
99.50
 240,830 100 100.10 99.10 11,400 1,160 1.0
10/08/2020
100
 339,710 100.30 101 100 14,450 70,240 -5.6
07/08/2020
100.30
 255,020 101 101.20 99.20 7,360 41,780 -3.4
06/08/2020
101
 362,410 99.80 102.10 100 9,840 96,370 -8.7
05/08/2020
99.80
 413,720 97 100 96.10 16,230 135,090 -11.6
04/08/2020
97
 323,790 96 97.50 96 23,810 119,560 -9.3
03/08/2020
96
 297,320 94.50 96.20 94.50 3,750 138,290 -12.9
31/07/2020
94.50
 266,790 96 96 94.50 2,720 90,160 -8.3
30/07/2020
96
 208,710 95.10 97 95.10 14,900 90,870 -7.3
29/07/2020
95.10
 229,700 96.50 96.50 94.30 8,270 59,280 -4.8
28/07/2020
96.50
 334,050 97.90 97.90 94.90 16,670 148,420 -12.6
27/07/2020
97.90
 362,790 103.80 103.80 96.60 37,310 82,890 -4.4
24/07/2020
103.80
 351,710 107.90 107.90 102.40 32,080 25,900 0.6
23/07/2020
107.90
 252,960 107.40 108 107.20 5,750 2,750 0.3
22/07/2020
107.40
 247,420 108.40 108.40 107.40 13,200 19,930 -0.7
21/07/2020
108.40
 232,510 107.50 108.50 107 16,470 25,380 -1.0
20/07/2020
107.50
 218,370 109 109 107.30 4,000 9,010 -0.5
17/07/2020
109
 319,230 112 112 108 6,340 9,890 -0.4
16/07/2020
112
 280,190 107.80 112 107.30 6,050 66,590 -6.5
15/07/2020
107.80
 210,730 108 108.60 107.80 39,070 79,210 -4.3
14/07/2020
108
 327,810 108 108.40 107 16,740 7,260 1.0
13/07/2020
108
 369,240 108 109.50 107 37,420 54,440 -1.8
10/07/2020
108
 401,690 108.10 110 107.70 10,640 58,870 -5.2
09/07/2020
108.10
 519,710 107.60 109.50 107.30 14,880 107,610 -10.0
08/07/2020
107.60
 289,450 108.30 108.30 107.50 3,650 66,900 -6.8
07/07/2020
108.30
 350,630 107.70 109 107.50 10,600 101,000 -9.8
06/07/2020
107.70
 318,520 108 108.20 107.20 3,970 41,950 -4.1
03/07/2020
108
 284,360 107.90 108.20 107.50 47,250 49,190 -0.2
02/07/2020
107.90
 244,570 108 108 106.90 1,890 31,780 -3.2
01/07/2020
108
 313,260 108 108.50 107.10 3,010 41,770 -4.2
30/06/2020
108
 289,590 106.80 108 106.40 13,070 59,050 -4.9
29/06/2020
106.80
 328,140 108.50 109.50 106.50 24,120 119,920 -10.3
26/06/2020
108.50
 248,260 108.50 108.70 107.50 3,430 83,380 -8.6
25/06/2020
108.50
 258,530 108.50 108.50 107.20 1,020 46,990 -5.0
24/06/2020
108.50
 267,910 109.40 109.40 108 3,900 67,760 -6.9
23/06/2020
109.40
 277,520 109 111 108.20 5,920 38,390 -3.5
22/06/2020
109
 276,620 110 110 108.20 2,310 79,000 -8.3
19/06/2020
110
 418,810 111 111.90 109.50 36,820 223,860 -20.6
18/06/2020
111
 345,560 109.80 111.30 109 26,940 35,980 -1.0
17/06/2020
109.80
 479,940 107.70 109.80 107.50 11,810 78,500 -7.2
16/06/2020
107.70
 612,480 109 110.40 107.10 15,270 171,670 -16.8
15/06/2020
109
 629,650 113.40 113.40 109 63,610 142,030 -8.6
12/06/2020
113.40
 657,920 113.50 113.50 109.30 15,410 53,140 -4.2
11/06/2020
113.50
 697,580 117.80 117.90 113.50 16,360 175,320 -18.5
10/06/2020
117.80
 544,330 117.80 118.40 117.40 66,810 91,660 -2.9
09/06/2020
117.80
 727,700 115 118.80 116 62,000 177,870 -13.6
08/06/2020
115
 688,020 114.30 115.60 114.30 40,830 171,520 -15.0
05/06/2020
114.30
 368,780 114.30 114.30 113.60 29,890 56,980 -3.1
04/06/2020
114.30
 687,650 113.80 114.30 113.80 81,830 117,910 -4.1
03/06/2020
113.80
 311,360 114.70 114.70 113.70 21,670 128,980 -12.3
02/06/2020
114.70
 593,950 113.30 115.50 113.20 78,090 76,570 0.2
01/06/2020
113.30
 406,510 113 114 112.90 19,800 46,190 -3.0
29/05/2020
113
 449,840 113.30 113.30 112.90 57,090 172,750 -13.1
28/05/2020
113.30
 436,060 113 114.20 113 28,000 109,210 -9.2
27/05/2020
113
 496,870 113 115.20 113 16,190 176,200 -18.2
26/05/2020
113
 464,120 113.10 113.30 112.40 19,510 158,010 -15.6
25/05/2020
113.10
 331,260 114 114 113.10 780 88,950 -10.0
22/05/2020
114
 397,860 115 115 113 11,910 112,800 -11.4
21/05/2020
115
 452,160 113.70 115 113.60 17,450 100,720 -9.6
20/05/2020
113.70
 290,200 114.90 114.90 113.50 14,560 129,550 -13.1
19/05/2020
114.90
 565,860 114 116 114.50 44,980 139,910 -10.9
18/05/2020
114
 403,230 114 114.20 113.10 7,470 63,020 -6.3
15/05/2020
114
 396,390 114 114.50 113.80 4,770 58,770 -6.2
14/05/2020
114
 529,830 114.90 114.90 112.80 37,040 104,530 -7.7
13/05/2020
114.90
 709,770 117.40 117.40 109.20 40,460 110,650 -8.1
12/05/2020
117.40
 448,580 118.60 118.60 116.60 20,330 90,110 -8.2
11/05/2020
118.60
 404,180 120 120 117.60 15,140 82,170 -7.9
08/05/2020
120
 922,100 115.20 123.20 115.10 58,780 135,550 -9.4
07/05/2020
115.20
 413,820 112.10 115.20 112.20 29,960 51,420 -2.4
06/05/2020
112.10
 411,930 111.50 112.50 111.70 74,160 82,080 -0.9
05/05/2020
111.50
 257,530 114.30 114.30 111.20 51,190 96,570 -5.1

Chính sách bảo mật | Điều khoản sử dụng |