CTCP Hàng không Vietjet (vjc)

160
3
(1.91%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
106.50
 370,730 106.70 106.80 106 285,437 363,837 -8.3
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

Chính sách bảo mật | Điều khoản sử dụng |