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)
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
26/06/2020
108.50
 248,260 108.50 108.70 107.50 3,430 83,380 -8.6
25/06/2020
108.50
 258,530 108.50 108.50 107.20 1,020 46,990 -5.0
24/06/2020
108.50
 267,910 109.40 109.40 108 3,900 67,760 -6.9
23/06/2020
109.40
 277,520 109 111 108.20 5,920 38,390 -3.5
22/06/2020
109
 276,620 110 110 108.20 2,310 79,000 -8.3
19/06/2020
110
 418,810 111 111.90 109.50 36,820 223,860 -20.6
18/06/2020
111
 345,560 109.80 111.30 109 26,940 35,980 -1.0
17/06/2020
109.80
 479,940 107.70 109.80 107.50 11,810 78,500 -7.2
16/06/2020
107.70
 612,480 109 110.40 107.10 15,270 171,670 -16.8
15/06/2020
109
 629,650 113.40 113.40 109 63,610 142,030 -8.6
12/06/2020
113.40
 657,920 113.50 113.50 109.30 15,410 53,140 -4.2
11/06/2020
113.50
 697,580 117.80 117.90 113.50 16,360 175,320 -18.5
10/06/2020
117.80
 544,330 117.80 118.40 117.40 66,810 91,660 -2.9
09/06/2020
117.80
 727,700 115 118.80 116 62,000 177,870 -13.6
08/06/2020
115
 688,020 114.30 115.60 114.30 40,830 171,520 -15.0
05/06/2020
114.30
 368,780 114.30 114.30 113.60 29,890 56,980 -3.1
04/06/2020
114.30
 687,650 113.80 114.30 113.80 81,830 117,910 -4.1
03/06/2020
113.80
 311,360 114.70 114.70 113.70 21,670 128,980 -12.3
02/06/2020
114.70
 593,950 113.30 115.50 113.20 78,090 76,570 0.2
01/06/2020
113.30
 406,510 113 114 112.90 19,800 46,190 -3.0
29/05/2020
113
 449,840 113.30 113.30 112.90 57,090 172,750 -13.1
28/05/2020
113.30
 436,060 113 114.20 113 28,000 109,210 -9.2
27/05/2020
113
 496,870 113 115.20 113 16,190 176,200 -18.2
26/05/2020
113
 464,120 113.10 113.30 112.40 19,510 158,010 -15.6
25/05/2020
113.10
 331,260 114 114 113.10 780 88,950 -10.0
22/05/2020
114
 397,860 115 115 113 11,910 112,800 -11.4
21/05/2020
115
 452,160 113.70 115 113.60 17,450 100,720 -9.6
20/05/2020
113.70
 290,200 114.90 114.90 113.50 14,560 129,550 -13.1
19/05/2020
114.90
 565,860 114 116 114.50 44,980 139,910 -10.9
18/05/2020
114
 403,230 114 114.20 113.10 7,470 63,020 -6.3
15/05/2020
114
 396,390 114 114.50 113.80 4,770 58,770 -6.2
14/05/2020
114
 529,830 114.90 114.90 112.80 37,040 104,530 -7.7
13/05/2020
114.90
 709,770 117.40 117.40 109.20 40,460 110,650 -8.1
12/05/2020
117.40
 448,580 118.60 118.60 116.60 20,330 90,110 -8.2
11/05/2020
118.60
 404,180 120 120 117.60 15,140 82,170 -7.9
08/05/2020
120
 922,100 115.20 123.20 115.10 58,780 135,550 -9.4
07/05/2020
115.20
 413,820 112.10 115.20 112.20 29,960 51,420 -2.4
06/05/2020
112.10
 411,930 111.50 112.50 111.70 74,160 82,080 -0.9
05/05/2020
111.50
 257,530 114.30 114.30 111.20 51,190 96,570 -5.1
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

Chính sách bảo mật | Điều khoản sử dụng |