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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |