CTCP Hàng không Vietjet (vjc)

170.50
6.50
(3.96%)
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
(2025-12-31) 		-45 -21.53% 33,067,200 -4,812,800 -880.0
164
212.20
170.50
2 tháng
(2025-12-01) 		-39.90 -19.57% 77,526,700 -1,121,300 -117.4
164
217.90
170.50
3 tháng
(2025-11-03) 		-19.50 -10.63% 122,696,600 -2,878,200 -466.6
164
219.10
170.50
6 tháng
(2025-08-04) 		36.70 28.83% 278,971,000 -3,294,681 -496.6
121.50
219.10
170.50
12 tháng
(2025-02-04) 		65.80 67.01% 390,310,800 -10,894,504 -1,119.4
79.10
219.10
170.50
24 tháng
(2024-02-15) 		59.50 56.94% 578,161,500 -24,996,884 -2,560.7
79.10
219.10
170.50
36 tháng
(2023-02-15) 		61.30 59.69% 760,704,800 -24,121,771 -2,456.7
79.10
219.10
170.50
60 tháng
(2021-02-25) 		29 21.48% 1,071,746,000 -32,419,795 -3,522.9
79.10
219.10
170.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |