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)
04/05/2020
114.30
 265,270 115.50 116 113.90 69,430 58,240 1.3
29/04/2020
115.50
 500,000 112.90 116.50 112.10 175,280 2,290 19.9
28/04/2020
112.90
 211,570 113.50 113.50 112.20 14,610 8,750 0.7
27/04/2020
113.50
 279,920 115.20 115.20 113 16,360 18,230 -0.2
24/04/2020
115.20
 220,300 116.40 116.50 114.70 5,200 10,520 -0.6
23/04/2020
116.40
 417,880 115.10 117.30 115.50 9,320 2,530 0.8
22/04/2020
115.10
 422,410 115 115.50 113.80 20,580 7,420 1.5
21/04/2020
115
 270,040 117.20 117.20 113 13,020 13,350 -0.0
20/04/2020
117.20
 380,240 117.40 117.60 116.50 24,650 30,960 -0.7
17/04/2020
117.40
 391,890 116 118 116 55,470 51,690 0.4
16/04/2020
116
 304,040 110.80 116 110.60 22,640 45,400 -2.6
15/04/2020
110.80
 244,450 112.80 112.80 106 12,060 41,210 -3.2
14/04/2020
112.80
 300,930 115.70 115.70 109.50 35,690 2,710 3.7
13/04/2020
115.70
 241,950 109.10 116.70 112 41,610 7,510 4.0
10/04/2020
109.10
 268,880 102 109.10 102 40,130 14,460 2.8
09/04/2020
102
 359,760 99 103 98.60 42,690 92,190 -4.9
08/04/2020
99
 272,420 99 99 97.50 23,470 116,050 -9.1
07/04/2020
99
 264,000 99.90 100 97.20 14,140 112,890 -9.8
06/04/2020
99.90
 466,290 99.90 100.20 99 47,010 139,500 -9.2
03/04/2020
99.90
 377,340 99.20 101.40 99 44,070 31,910 1.2
01/04/2020
99.20
 250,950 97.20 99.20 97 57,150 19,180 3.8
31/03/2020
97.20
 153,980 96.50 98.90 96 24,220 10,000 1.4
30/03/2020
96.50
 131,550 96.90 96.90 93.20 7,870 15,000 -0.7
27/03/2020
96.90
 222,210 97 97 94.20 11,040 61,920 -4.8
26/03/2020
97
 208,360 97.10 97.10 94.60 3,390 142,210 -13.2
25/03/2020
97.10
 310,640 96.50 99.50 96.60 2,840 10,140 -0.7
24/03/2020
96.50
 331,440 95.80 98 94.60 7,470 225,940 -21.0
23/03/2020
95.80
 400,260 103 103 95.80 3,230 313,090 -29.9
20/03/2020
103
 467,800 98 103 97.40 283,180 164,180 12.3
19/03/2020
98
 540,170 101.40 101.40 95.10 4,380 237,150 -23.2
18/03/2020
101.40
 383,680 101.70 102 98 4,380 237,150 -23.2
17/03/2020
101.70
 439,950 100 101.70 97.70 62,780 233,030 -16.9
16/03/2020
100
 397,240 101 101 96 92,000 250,650 -15.7
13/03/2020
101
 488,260 101 101 94 3,920 381,410 -36.8
12/03/2020
101
 791,610 106.50 106.50 99.10 9,870 581,360 -57.7
11/03/2020
106.50
 683,340 114.50 114.50 106.50 7,350 538,720 -57.2
10/03/2020
114.50
 346,960 113.50 114.50 107.80 1,930 168,850 -18.5
09/03/2020
113.50
 340,670 120.50 120.50 112.10 3,220 183,100 -20.4
06/03/2020
120.50
 299,570 123 123 119.90 3,650 97,260 -11.3
05/03/2020
123
 413,440 121.30 123.90 121.40 31,720 10,760 2.6
04/03/2020
121.30
 401,940 120.80 128.70 119.90 27,500 222,670 -23.6
03/03/2020
120.80
 335,300 120.80 121.90 120.30 1,670 97,000 -11.5
02/03/2020
120.80
 339,750 121.90 121.90 119.40 10,540 252,370 -29.1
28/02/2020
121.90
 305,420 122.80 122.80 121.80 8,880 81,030 -8.8
27/02/2020
122.80
 243,980 125 125 122.70 4,290 107,870 -12.8
26/02/2020
125
 388,100 127 127 124.80 153,190 238,030 -10.6
25/02/2020
127
 247,200 128 128 125.20 2,130 7,850 -0.7
24/02/2020
128
 306,570 128.60 128.60 127.30 167,950 42,590 16.0
21/02/2020
128.60
 371,740 128.50 128.80 128.40 39,400 2,820 4.7
20/02/2020
128.50
 257,700 128.40 128.70 128 64,780 42,630 2.8
19/02/2020
128.40
 377,580 128.70 128.70 128.30 242,870 211,120 4.1
18/02/2020
128.70
 347,240 128.70 128.80 128.40 39,520 47,650 -1.0
17/02/2020
128.70
 324,750 128.60 128.90 128.50 7,740 5,560 0.3
14/02/2020
128.60
 280,880 129.20 129.20 128.40 229,060 209,830 2.5
13/02/2020
129.20
 362,740 129.20 129.20 128.40 70,010 28,040 5.4
12/02/2020
129.20
 372,700 129 129.20 128.40 136,920 155,180 -2.4
11/02/2020
129
 345,280 129 129.10 128.30 80,610 69,550 1.4
10/02/2020
129
 269,590 131.20 131.20 128.80 51,990 46,270 0.8
07/02/2020
131.20
 502,280 127.50 131.90 127.40 152,640 26,200 16.5
06/02/2020
127.50
 422,850 127 127.90 126.30 230,110 99,420 16.6
05/02/2020
127
 477,530 129 129.30 126.80 368,340 319,810 6.2
04/02/2020
129
 271,820 125.50 129.80 125.40 82,550 2,850 10.2
03/02/2020
125.50
 1,089,690 130.20 130.20 121.10 19,630 277,590 -31.4
31/01/2020
130.20
 489,090 140 140 130.20 13,030 139,670 -16.5
30/01/2020
140
 565,700 146.50 146.50 140 28,210 307,290 -39.6
22/01/2020
146.50
 365,030 147 147 146.50 5,060 148,720 -21.1
21/01/2020
147
 369,200 147 147.20 146.50 9,710 47,050 -5.5
20/01/2020
147
 341,310 148.20 148.20 147 106,940 162,100 -8.1
17/01/2020
148.20
 506,950 146 148.40 146 53,930 7,550 6.8
16/01/2020
146
 404,540 146 146.30 145.80 21,050 6,510 2.1
15/01/2020
146
 422,930 146 146 145.30 38,010 45,690 -1.1
14/01/2020
146
 486,130 146.50 146.50 145.80 72,260 138,260 -9.6
13/01/2020
146.50
 466,570 146.20 146.50 145.90 12,080 3,180 1.3
10/01/2020
146.20
 483,900 146.20 146.30 145.30 11,060 24,890 -2.0
09/01/2020
146.20
 451,440 144.80 146.20 144.70 26,810 4,280 3.3
08/01/2020
144.80
 417,200 145.90 145.90 144 72,330 7,170 9.4
07/01/2020
145.90
 360,760 146 146 145.50 17,090 2,940 2.1
06/01/2020
146
 334,350 148 148 145.60 5,540 45,420 -5.8
03/01/2020
148
 350,790 148 148.80 147.50 20,000 3,030 2.5
02/01/2020
148
 419,710 146.20 148 146.30 22,600 21,060 0.2
31/12/2019
146.20
 482,790 144.40 146.30 144.40 1,220 3,750 -0.4
30/12/2019
144.40
 415,840 143.60 144.40 143.50 55,520 4,600 7.3
27/12/2019
143.60
 360,120 143.70 143.70 143.40 32,030 2,220 4.3
26/12/2019
143.70
 371,430 143.80 144 143.50 2,730 5,090 -0.3
25/12/2019
143.80
 354,830 143.50 143.80 143.20 690 9,830 -1.3
24/12/2019
143.50
 358,610 142.90 143.50 142.80 9,070 1,760 1.0
23/12/2019
142.90
 407,670 142.50 143.80 142.50 10,060 4,450 0.8
20/12/2019
142.50
 800,200 142.60 142.70 142.10 87,780 595,660 -72.4
19/12/2019
142.60
 452,360 142.70 143 142.30 154,910 157,740 -0.4
18/12/2019
142.70
 389,080 142.60 142.70 142.20 171,530 167,110 0.6
17/12/2019
142.60
 309,620 143 143 142.30 211,400 209,460 0.3
16/12/2019
143
 409,810 144.50 144.50 142.80 119,770 251,700 -18.9
13/12/2019
144.50
 349,180 145.20 145.40 144.50 8,070 29,270 -3.1
12/12/2019
145.20
 423,230 143.90 145.20 143.90 5,950 2,290 0.5
11/12/2019
143.90
 405,490 143.80 144.10 143.40 31,800 3,670 4.0
10/12/2019
143.80
 400,540 144.50 144.50 143.30 19,530 44,100 -3.5
09/12/2019
144.50
 351,930 144.40 144.50 143.20 3,400 64,830 -8.8
06/12/2019
144.40
 385,820 145.40 145.40 144.10 5,520 58,080 -7.6
05/12/2019
145.40
 413,470 145.50 145.90 145.40 3,400 12,370 -1.3
04/12/2019
145.50
 395,960 145.40 145.70 145 236,110 238,220 -0.3

Chính sách bảo mật | Điều khoản sử dụng |