Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/09/2021	95.85	821,500	96.69	96.69	95.23	10,300	107,500	-12.1
06/09/2021	96.69	1,004,300	96.54	96.92	95.92	44,400	69,100	-3.1
01/09/2021	96.54	864,900	97.31	97.31	95.85	38,100	53,500	-1.9
31/08/2021	97.31	1,053,100	97.62	97.62	96.15	157,800	15,600	18.0
30/08/2021	97.62	1,228,100	97.54	97.69	95.38	214,354	76,854	17.3
27/08/2021	97.54	1,411,900	96.77	97.54	96	49,400	1,913,500	-251.2
26/08/2021	96.77	1,114,900	97.69	97.69	95.62	37,300	9,100	3.5
25/08/2021	97.69	1,411,700	94.46	97.69	94.62	189,300	19,400	21.2
24/08/2021	94.46	1,511,400	92.54	94.46	92.15	52,700	25,400	3.3
23/08/2021	92.54	1,568,100	92.15	92.54	90.92	14,500	150,800	-16.2
20/08/2021	92.15	1,628,900	92.31	92.31	90.38	50,200	75,300	-3.0
19/08/2021	92.31	1,395,400	90.77	92.31	90.54	9,100	81,600	-8.6
18/08/2021	90.77	847,700	90.23	90.92	90.08	18,700	74,400	-6.5
17/08/2021	90.23	515,600	90.23	90.31	89.85	1,900	24,100	-2.6
16/08/2021	90.23	479,300	90.77	90.85	89.46	8,300	67,000	-6.9
13/08/2021	90.77	535,200	91.31	91.31	89.62	10,900	85,700	-7.4
12/08/2021	91.31	479,400	91.31	91.54	89.92	10,200	52,100	-4.9
11/08/2021	91.31	514,200	91.31	91.46	90.77	10,000	44,400	-4.1
10/08/2021	91.31	496,900	91.92	92.31	90.38	19,000	113,600	-11.2
09/08/2021	91.92	612,100	90.31	92.08	89.23	35,900	51,200	-1.9
06/08/2021	90.31	474,000	89.62	90.38	89.23	97,200	4,100	10.9
05/08/2021	89.62	370,000	89.38	89.62	88.08	13,800	5,900	0.9
04/08/2021	89.38	501,500	89.23	89.38	88.46	1,800	6,000	-0.5
03/08/2021	89.23	573,800	88.85	89.46	88	13,200	3,800	1.1
02/08/2021	88.85	503,200	86.92	89.15	86.92	84,500	400	9.7
30/07/2021	86.92	531,100	88	88.08	86.46	9,000	9,800	-0.1
29/07/2021	88	499,600	88	88	86.38	7,500	6,400	0.1
28/07/2021	88	520,600	88.38	88.38	87.15	2,500	11,400	-1.0
27/07/2021	88.38	622,500	87.69	88.85	87.54	50,000	40,100	1.1
26/07/2021	87.69	618,700	87.23	87.69	85.77	19,400	11,200	0.9
23/07/2021	87.23	554,400	87.69	87.69	85.23	85,400	21,100	7.2
22/07/2021	87.69	544,600	87.69	87.85	86.77	48,700	5,900	4.9
21/07/2021	87.69	514,000	88.08	88.08	86.38	146,200	26,200	13.7
20/07/2021	88.08	515,500	87.69	88.08	84.62	62,600	167,800	-11.6
19/07/2021	87.69	575,900	88.77	88.77	85.38	103,400	15,900	10.0
16/07/2021	88.77	667,200	88.31	88.77	87.31	175,300	51,200	14.3
15/07/2021	88.31	1,035,600	90	90	84	164,800	512,000	-38.3
14/07/2021	90	1,100,100	92.23	92.69	85.85	291,800	524,300	-25.4
13/07/2021	92.23	544,200	92.31	92.31	90.62	55,900	51,700	0.5
12/07/2021	92.31	1,009,700	91.46	93.46	88	133,200	63,300	8.3
09/07/2021	91.46	636,700	92.54	92.54	90.23	16,300	57,600	-4.9
08/07/2021	92.54	494,800	93.69	93.69	91	56,200	32,000	-0.7
07/07/2021	93.69	839,800	91.77	93.69	91.31	240,200	18,600	26.8
06/07/2021	91.77	618,400	91	92.23	90.62	51,300	19,200	3.8
05/07/2021	91	480,300	92.77	93.08	90.62	19,600	15,000	0.1
02/07/2021	92.77	506,800	92.85	93.15	92.15	36,500	42,700	-0.7
01/07/2021	92.85	534,300	93.46	93.46	92	31,300	92,000	-7.3
30/06/2021	93.46	595,200	92.31	93.62	92.15	105,800	7,500	11.9
29/06/2021	92.31	666,900	88.85	92.31	88.69	239,100	18,100	26.0
28/06/2021	88.85	514,200	89.15	89.31	88.15	39,700	77,100	-4.3
25/06/2021	89.15	470,100	88.85	89.23	88.46	22,500	32,600	-1.2
24/06/2021	88.85	634,400	88.54	89.15	88.46	36,700	13,800	2.7
23/06/2021	88.54	588,000	88.46	88.69	88	19,300	9,400	1.1
22/06/2021	88.46	528,900	87.69	88.77	87.69	38,300	39,900	-0.2
21/06/2021	87.69	669,000	89.23	89.23	87.54	23,600	351,500	-37.4
18/06/2021	89.23	366,100	89.62	89.62	88.77	104,800	167,100	-7.2
17/06/2021	89.62	588,400	89.62	89.62	88.46	40,800	16,300	2.8
16/06/2021	89.62	532,500	90	90.23	89.08	51,000	22,200	3.4
15/06/2021	90	667,600	89	90	88.92	81,200	3,700	9.0
14/06/2021	89	642,700	88.85	89.08	88.46	37,700	13,300	2.8
11/06/2021	88.85	801,200	87.54	88.85	86.77	20,700	27,700	-0.8
10/06/2021	87.54	637,800	88.69	88.69	85.77	51,800	102,000	-5.7
09/06/2021	88.69	642,400	90.15	90.31	87.15	69,500	250,900	-20.7
08/06/2021	90.15	674,400	86	90.38	86.38	154,000	31,100	14.3
07/06/2021	86	684,500	82.62	86	82.69	36,500	289,100	-27.8
04/06/2021	82.62	634,100	82.23	82.62	81.69	59,500	455,300	-42.3
03/06/2021	82.23	589,000	82	82.46	81.38	50,800	394,200	-36.6
02/06/2021	82	518,700	81.69	82.46	81.54	35,300	238,500	-21.6
01/06/2021	81.69	283,700	84.62	84.62	81.54	7,400	110,900	-11.1
31/05/2021	84.62	512,700	86.15	86.15	82.31	20,900	284,200	-28.5
28/05/2021	86.15	501,900	86.92	86.92	85	48,500	65,700	-2.0
27/05/2021	86.92	438,000	86.92	86.92	84.62	90,900	34,800	6.3
26/05/2021	86.92	473,000	87.15	87.23	86.31	168,900	112,800	6.3
25/05/2021	87.15	423,000	87.31	87.31	86.15	9,700	60,300	-5.7
24/05/2021	87.31	523,500	86.69	87.54	86.38	46,800	205,400	-17.9
21/05/2021	86.69	329,600	85.38	86.69	85	15,600	113,800	-10.9
20/05/2021	85.38	475,700	84.62	85.38	83.38	20,600	146,600	-13.8
19/05/2021	84.62	362,700	86.92	87.08	84.31	8,300	152,900	-15.9
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

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 (2026-08-18)	0.90	0.73%	27,020,200	-7,745	0	122.90 198.70 126.80
2 tháng (2026-07-20)	-7.60	-5.76%	53,765,000	-7,745	0	122.90 198.70 126.80
3 tháng (2026-06-19)	-16.10	-11.46%	73,431,700	-7,745	0	122.90 198.70 126.80
6 tháng (2026-03-23)	7.63	6.53%	151,545,700	-7,745	0	94.54 198.70 126.80
12 tháng (2025-09-22)	20.17	19.35%	399,057,100	-7,745	0	94.54 198.70 126.80
24 tháng (2024-09-27)	43.55	53.87%	658,198,700	-7,745	0	60.85 198.70 126.80
36 tháng (2023-10-03)	49.09	65.19%	872,982,700	-7,745	0	60.85 198.70 126.80
60 tháng (2021-10-13)	21.40	20.78%	1,190,541,100	-2,561,646	-378.0	60.85 198.70 126.80

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH