Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/04/2021	101.46	499,500	101.38	101.85	100.85	140,200	26,200	15.0
12/04/2021	101.38	621,400	101.38	101.62	100.69	128,700	275,300	-19.3
09/04/2021	101.38	417,900	102.31	102.69	101.08	137,400	174,000	-4.8
08/04/2021	102.31	418,400	102.31	103.08	102	155,400	38,700	15.6
07/04/2021	102.31	381,100	102.31	103.08	101.62	170,000	67,200	13.7
06/04/2021	102.31	427,200	101.77	102.92	101.69	86,500	37,400	6.5
05/04/2021	101.77	440,800	101.77	104.62	101.69	282,000	109,800	23.7
02/04/2021	101.77	530,900	101.92	103.31	101.77	132,100	67,000	8.8
01/04/2021	101.92	536,300	99.77	102.23	99.77	185,500	23,200	21.4
31/03/2021	99.77	456,300	101.23	101.23	99.77	40,300	68,400	-3.6
30/03/2021	101.23	509,900	101.23	101.31	100	43,100	11,300	4.2
29/03/2021	101.23	640,100	100.38	101.23	100.38	91,600	15,900	9.9
26/03/2021	100.38	403,500	98.54	100.38	98.62	99,100	13,400	11.0
25/03/2021	98.54	508,100	98.46	100.69	98.31	110,000	154,100	-5.7
24/03/2021	98.46	415,100	100.77	100.85	98.08	124,200	161,500	-4.8
23/03/2021	100.77	356,300	102.08	102.08	100.08	5,500	66,500	-8.0
22/03/2021	102.08	507,300	100.38	102.31	101.15	18,100	26,900	-1.2
19/03/2021	100.38	934,300	103.77	103.77	100.38	14,300	700,100	-89.8
18/03/2021	103.77	499,900	102.69	103.77	102.31	14,100	151,200	-18.3
17/03/2021	102.69	564,100	103.54	103.54	100.92	6,100	168,900	-21.5
16/03/2021	103.54	477,000	103.85	103.92	102.31	5,900	14,900	-1.2
15/03/2021	103.85	495,700	103.85	104.15	102.69	3,400	28,900	-3.4
12/03/2021	103.85	528,900	104.69	104.85	103.08	20,000	24,900	-0.7
11/03/2021	104.69	633,000	104.23	105	104	14,300	15,600	-0.2
10/03/2021	104.23	767,100	103.77	104.23	102.77	187,600	134,900	7.1
09/03/2021	103.77	476,800	104.62	104.62	102.31	3,700	41,300	-5.0
08/03/2021	104.62	493,900	105.23	105.62	103.23	10,400	59,500	-6.7
05/03/2021	105.23	490,100	105.23	105.38	103.85	35,000	29,100	0.8
04/03/2021	105.23	353,700	105.54	105.92	104.08	48,400	26,700	3.0
03/03/2021	105.54	704,400	105.92	106	104.23	131,800	18,800	15.4
02/03/2021	105.92	802,800	104.77	106.54	103.92	336,900	107,200	31.4
01/03/2021	104.77	663,800	103.92	105.31	103.85	81,300	17,100	8.8
26/02/2021	103.92	772,100	103.85	104.62	102.69	232,900	63,000	22.9
25/02/2021	103.85	839,300	101.46	103.85	100.92	294,600	8,000	38.1
24/02/2021	101.46	545,400	103.08	103.85	101.15	12,200	29,800	-2.4
23/02/2021	103.08	1,228,400	101.23	103.46	99.46	471,200	228,600	31.8
22/02/2021	101.23	577,000	101.38	101.46	100	10,000	15,900	-0.8
19/02/2021	101.38	536,500	101.38	101.46	99.85	98,500	13,100	11.2
18/02/2021	101.38	608,400	100.77	101.38	99.23	214,700	11,700	26.4
17/02/2021	100.77	618,600	99.23	100.77	99.31	220,400	37,900	23.7
09/02/2021	99.23	660,800	95.85	99.23	95.54	190,200	172,200	2.3
08/02/2021	95.85	1,310,700	100.85	100.85	93.85	514,800	258,100	32.6
05/02/2021	100.85	496,400	100.46	100.85	100.38	37,200	2,500	4.5
04/02/2021	100.46	604,900	100.77	100.85	99.23	156,000	16,300	18.1
03/02/2021	100.77	600,400	99.77	101.15	99.23	17,900	19,200	-0.2
02/02/2021	99.77	606,400	96.54	99.85	96.23	45,100	30,200	1.9
01/02/2021	96.54	593,900	96.77	97.31	94.08	5,200	253,700	-30.7
29/01/2021	96.77	682,500	93.62	100	90.77	89,100	76,900	1.3
28/01/2021	93.62	437,200	100.62	100.62	93.62	26,900	88,400	-7.7
27/01/2021	100.62	683,300	100.77	100.77	98.85	242,700	269,200	-3.4
26/01/2021	100.77	469,900	102.77	102.77	99.62	17,800	100,300	-10.9
25/01/2021	102.77	824,300	102.92	103	102.54	101,400	30,200	9.5
22/01/2021	102.92	878,700	100.77	103.08	100.77	281,900	37,100	32.6
21/01/2021	100.77	755,200	100	101.15	99.08	164,000	17,700	18.9
20/01/2021	100	634,500	98.38	100	96.92	253,700	45,000	26.8
19/01/2021	98.38	700,700	101.54	101.69	98.38	288,900	48,300	31.6
18/01/2021	101.54	850,100	101.38	101.77	100.92	327,000	112,300	28.3
15/01/2021	101.38	752,000	100.54	101.38	100	214,800	23,600	25.0
14/01/2021	100.54	749,700	101	101.08	99.62	38,700	30,000	1.2
13/01/2021	101	623,100	101.15	101.54	100.85	13,400	6,900	0.9
12/01/2021	101.15	633,500	101	101.23	100.54	21,500	28,500	-0.9
11/01/2021	101	786,900	97.31	101.54	97.31	91,900	14,100	10.2
08/01/2021	97.31	739,800	95.85	97.46	96.23	62,800	11,200	6.5
07/01/2021	95.85	616,000	95.15	96.46	95	44,500	16,800	3.4
06/01/2021	95.15	635,000	96	96.15	94.38	43,800	10,300	4.2
05/01/2021	96	653,500	96.77	97.08	95.85	28,300	42,900	-1.8
04/01/2021	96.77	792,100	96.15	96.92	95.38	55,500	151,000	-11.9
31/12/2020	96.15	628,120	95.77	96.85	95.38	17,570	15,260	0.3
30/12/2020	95.77	564,770	96.62	96.69	95.77	23,270	14,810	0.9
29/12/2020	96.62	637,610	96.08	96.92	95.54	47,770	25,640	2.8
28/12/2020	96.08	611,380	96.85	96.92	95.69	31,220	72,470	-5.1
25/12/2020	96.85	874,910	94.62	96.92	94.46	25,610	5,230	2.5
24/12/2020	94.62	523,500	94.31	95.15	93.77	17,510	56,420	-4.8
23/12/2020	94.31	529,610	95.08	95.08	93.92	29,620	72,690	-5.3
22/12/2020	95.08	517,670	96.77	96.77	94.92	6,360	131,800	-15.4
21/12/2020	96.77	652,430	96.15	96.77	96	44,490	14,580	3.8
18/12/2020	96.15	832,310	95.85	97.31	95.69	246,570	535,490	-36.0
17/12/2020	95.85	590,300	98.54	98.54	95.77	142,940	247,370	-13.0
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

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.90	0.73%	27,020,200	-7,745	0	122.90 198.70 126.80
2 tháng (2026-07-20)	-7.60	-5.76%	53,765,000	-7,745	0	122.90 198.70 126.80
3 tháng (2026-06-19)	-16.10	-11.46%	73,431,700	-7,745	0	122.90 198.70 126.80
6 tháng (2026-03-23)	7.63	6.53%	151,545,700	-7,745	0	94.54 198.70 126.80
12 tháng (2025-09-22)	20.17	19.35%	399,057,100	-7,745	0	94.54 198.70 126.80
24 tháng (2024-09-27)	43.55	53.87%	658,198,700	-7,745	0	60.85 198.70 126.80
36 tháng (2023-10-03)	49.09	65.19%	872,982,700	-7,745	0	60.85 198.70 126.80
60 tháng (2021-10-13)	21.40	20.78%	1,190,541,100	-2,561,646	-378.0	60.85 198.70 126.80

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH