CTCP Hàng không Vietjet (vjc)

125
0.80
(0.64%)
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
(2026-07-01) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2020
98.54
 530,890 96.15 98.54 96 234,630 4,350 29.2
15/12/2020
96.15
 948,860 97.69 99.23 96.15 152,830 223,760 -8.8
14/12/2020
97.69
 722,460 94 97.69 94.38 547,260 65,180 60.4
11/12/2020
94
 721,710 92.15 94 92.08 402,010 15,010 46.9
10/12/2020
92.15
 655,870 92.31 92.85 91.54 45,630 33,700 1.4
09/12/2020
92.31
 683,020 91.15 92.31 91 187,150 12,770 20.2
08/12/2020
91.15
 522,530 90.77 91.31 90.46 65,780 62,660 0.4
07/12/2020
90.77
 483,840 91.15 91.15 90.31 635,050 12,850 70.1
04/12/2020
91.15
 496,960 91.38 91.54 90.69 32,890 26,010 0.8
03/12/2020
91.38
 448,840 91.92 92.08 90.92 36,640 9,340 3.2
02/12/2020
91.92
 612,480 90.77 91.92 90.38 786,700 29,400 86.6
01/12/2020
90.77
 558,190 90.38 90.85 88.46 98,730 68,080 3.6
30/11/2020
90.38
 636,680 91.54 91.54 90.31 147,730 78,140 8.2
27/11/2020
91.54
 406,570 92.38 92.46 91.38 242,390 9,550 27.8
26/11/2020
92.38
 599,050 91.54 92.38 90.77 39,780 8,630 3.7
25/11/2020
91.54
 617,760 90.77 92.46 90.77 71,260 7,090 7.6
24/11/2020
90.77
 403,970 91.46 91.46 90 12,680 82,920 -8.3
23/11/2020
91.46
 447,160 91.46 91.54 90.69 43,000 19,760 2.8
20/11/2020
91.46
 829,730 87.46 92.69 86.92 520,080 8,090 58.6
19/11/2020
87.46
 666,610 87.31 87.46 86 1,015,580 11,330 113.8
18/11/2020
87.31
 761,020 86.92 87.46 86.23 237,820 28,130 23.6
17/11/2020
86.92
 633,100 85.54 86.92 84.69 46,940 7,620 4.4
16/11/2020
85.54
 673,890 86.69 87.62 83 54,720 8,170 5.3
13/11/2020
86.69
 491,700 86.69 86.69 85 2,528,870 4,870 266.3
12/11/2020
86.69
 440,800 87.54 87.62 86.46 13,080 6,410 0.8
11/11/2020
87.54
 690,230 87.23 88.08 86.85 170,860 10,760 18.1
10/11/2020
87.23
 694,840 81.54 87.23 87.23 223,600 18,270 23.0
09/11/2020
81.54
 485,200 81.31 81.54 81.15 13,920 11,050 0.3
06/11/2020
81.31
 560,540 81.31 81.38 80.62 15,240 7,250 0.8
05/11/2020
81.31
 542,890 81.15 81.38 81.08 7,500 4,050 0.4
04/11/2020
81.15
 566,300 81.15 81.31 81 20,990 22,070 -0.1
03/11/2020
81.15
 582,490 80.69 81.23 79.23 11,920 13,430 -0.2
02/11/2020
80.69
 507,940 77.85 80.69 77.31 16,000 13,660 0.2
30/10/2020
77.85
 519,620 78.69 78.69 76.46 37,240 261,440 -22.5
29/10/2020
78.69
 588,780 80 80 77 7,530 249,430 -24.7
28/10/2020
80
 729,460 80.38 80.85 78.85 11,690 82,410 -7.4
27/10/2020
80.38
 618,430 80.38 80.85 80 11,590 41,910 -3.0
26/10/2020
80.38
 607,970 81 81.08 80.38 25,430 94,350 -7.2
23/10/2020
81
 677,260 80.77 81 80 47,020 171,070 -13.0
22/10/2020
80.77
 506,260 79.92 80.77 79.54 18,570 67,660 -5.1
21/10/2020
79.92
 467,800 80.38 80.46 79.85 15,140 66,230 -5.3
20/10/2020
80.38
 439,430 80.38 80.38 79.62 30,150 33,330 -0.3
19/10/2020
80.38
 334,870 80.77 80.77 80 14,360 32,530 -1.9
16/10/2020
80.77
 417,480 81.54 81.54 80.46 5,970 27,920 -2.3
15/10/2020
81.54
 500,370 80.46 81.54 79.62 113,810 17,030 10.1
14/10/2020
80.46
 297,820 80.77 80.77 80 10,970 20,570 -1.0
13/10/2020
80.77
 338,730 80.77 81.15 80.54 8,130 25,500 -1.8
12/10/2020
80.77
 496,670 80.31 80.77 80.15 11,650 13,300 -0.2
09/10/2020
80.31
 380,200 80 80.62 80 3,240 9,110 -0.6
08/10/2020
80
 405,290 80 80 79.46 8,380 17,470 -0.9
07/10/2020
80
 356,210 80.38 80.38 79.23 19,580 3,540 1.7
06/10/2020
80.38
 408,750 80.62 80.69 79.92 3,860 18,080 -1.5
05/10/2020
80.62
 306,570 80.69 81.08 80.62 3,120 16,940 -1.5
02/10/2020
80.69
 384,660 81.15 81.23 80.23 4,140 18,070 -1.5
01/10/2020
81.15
 445,300 80.46 81.15 80.46 118,940 464,320 -36.3
30/09/2020
80.46
 413,700 80 81 79.85 1,710 57,880 -5.9
29/09/2020
80
 374,370 81.15 81.15 80 2,710 40,180 -3.9
28/09/2020
81.15
 331,270 81.23 81.38 80.77 7,150 29,520 -2.4
25/09/2020
81.23
 314,150 81.38 81.69 81 4,970 15,480 -1.1
24/09/2020
81.38
 353,690 81.92 81.92 81.15 2,810 59,670 -6.0
23/09/2020
81.92
 370,730 82.08 82.15 81.54 285,437 363,837 -8.3
22/09/2020
82.08
 641,230 81.92 82.15 81.46 420,860 174,660 26.2
21/09/2020
81.92
 416,780 81.54 82.31 81.54 27,620 84,710 -6.1
18/09/2020
81.54
 356,340 81.46 81.62 81 18,850 108,170 -9.5
17/09/2020
81.46
 566,330 82.23 82.23 81.46 33,140 118,260 -9.0
16/09/2020
82.23
 443,260 82.23 82.23 81.54 1,190 103,740 -10.9
15/09/2020
82.23
 415,560 82.62 83.08 81.54 16,150 80,370 -6.8
14/09/2020
82.62
 551,420 81.38 82.62 81.54 66,460 111,890 -4.8
11/09/2020
81.38
 409,590 81.54 81.54 80.38 15,650 7,880 0.8
10/09/2020
81.54
 460,670 81.54 81.69 81.15 10,670 103,820 -9.9
09/09/2020
81.54
 527,620 82.15 82.15 80.31 6,440 6,770 -0.0
08/09/2020
82.15
 404,020 82.31 82.31 81.08 6,360 6,460 -0.0
07/09/2020
82.31
 485,630 82.77 83.08 81.23 24,530 81,290 -6.1
04/09/2020
82.77
 663,890 82.77 82.77 81.15 83,420 163,340 -8.5
03/09/2020
82.77
 607,480 81.15 83 81.92 68,730 136,980 -7.3
01/09/2020
81.15
 686,820 79.23 81.15 79.69 48,580 163,200 -12.0
31/08/2020
79.23
 489,880 77.38 79.38 77.46 54,250 93,720 -4.0
28/08/2020
77.38
 480,460 76.62 77.54 76.77 10,270 77,410 -6.7
27/08/2020
76.62
 276,490 77.38 77.38 76.54 4,520 95,400 -9.1
26/08/2020
77.38
 460,680 76.54 77.38 76.62 29,760 14,190 1.6
25/08/2020
76.54
 560,970 76.92 77.23 76.31 38,480 103,110 -6.5
24/08/2020
76.92
 537,630 76.62 77.23 76.69 52,120 90,190 -3.8
21/08/2020
76.62
 270,450 76.62 76.69 76.23 7,430 29,480 -2.2
20/08/2020
76.62
 481,250 76.92 76.92 76 17,090 63,240 -4.6
19/08/2020
76.92
 245,440 76.77 76.92 76.62 34,930 25,590 0.9
18/08/2020
76.77
 267,090 77.08 77.08 76.08 9,840 16,290 -0.6
17/08/2020
77.08
 265,010 77.38 77.38 76 22,880 53,500 -3.1
14/08/2020
77.38
 362,250 78.15 78.23 77.15 38,000 94,160 -5.7
13/08/2020
78.15
 421,970 77.31 78.15 77.38 59,860 101,650 -4.2
12/08/2020
77.31
 298,910 76.54 77.31 76.69 8,070 47,170 -3.9
11/08/2020
76.54
 240,830 76.92 77 76.23 11,400 1,160 1.0
10/08/2020
76.92
 339,710 77.15 77.69 76.92 14,450 70,240 -5.6
07/08/2020
77.15
 255,020 77.69 77.85 76.31 7,360 41,780 -3.4
06/08/2020
77.69
 362,410 76.77 78.54 76.92 9,840 96,370 -8.7
05/08/2020
76.77
 413,720 74.62 76.92 73.92 16,230 135,090 -11.6
04/08/2020
74.62
 323,790 73.85 75 73.85 23,810 119,560 -9.3
03/08/2020
73.85
 297,320 72.69 74 72.69 3,750 138,290 -12.9
31/07/2020
72.69
 266,790 73.85 73.85 72.69 2,720 90,160 -8.3
30/07/2020
73.85
 208,710 73.15 74.62 73.15 14,900 90,870 -7.3
29/07/2020
73.15
 229,700 74.23 74.23 72.54 8,270 59,280 -4.8

Chính sách bảo mật | Điều khoản sử dụng |