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)
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
03/12/2019
145.40
 492,220 146.10 146.10 145 72,780 89,850 -2.5
02/12/2019
146.10
 561,090 144.90 146.20 144.90 128,000 39,720 12.9
29/11/2019
144.90
 336,450 144.60 145.10 144.60 80,420 29,390 7.4
28/11/2019
144.60
 501,020 143.70 144.70 143.80 113,630 24,540 12.9
27/11/2019
143.70
 321,040 143.30 143.80 143.20 62,040 36,500 3.7
26/11/2019
143.30
 445,370 143 143.50 143 37,540 115,000 -11.1
25/11/2019
143
 393,890 143 143 141.60 42,630 47,920 -0.8
22/11/2019
143
 431,230 143.40 143.60 142.50 53,170 143,500 -12.9
21/11/2019
143.40
 602,750 144.90 144.90 143.40 4,510 32,420 -4.0
20/11/2019
144.90
 581,440 144 145.20 144.20 13,010 34,880 -3.2
19/11/2019
144
 583,570 143.50 144 143.40 4,320 217,900 -30.7
18/11/2019
143.50
 509,230 143.30 143.70 142.90 3,270 180,700 -25.4
15/11/2019
143.30
 495,170 143.40 143.70 142.90 7,010 54,680 -6.8
14/11/2019
143.40
 419,880 143.50 143.80 143.10 4,220 113,940 -15.7
13/11/2019
143.50
 433,120 143.50 144 143.20 6,420 113,330 -15.3
12/11/2019
143.50
 394,890 142.80 143.50 142.60 1,530 47,300 -6.6
11/11/2019
142.80
 428,170 143.20 143.50 142.50 7,370 142,600 -19.3
08/11/2019
143.20
 389,400 143.20 143.30 143 25,110 24,430 0.1
07/11/2019
143.20
 400,270 143.50 143.60 142.40 2,670 54,030 -7.3
06/11/2019
143.50
 476,860 145.70 145.70 143 305,500 512,480 -29.8
05/11/2019
145.70
 507,500 145.30 145.90 145.30 517,920 564,830 -6.8
04/11/2019
145.30
 374,520 145.50 145.50 144.30 17,570 34,600 -2.5
01/11/2019
145.50
 441,910 145 145.50 145 75,710 65,500 1.5
31/10/2019
145
 657,640 144.80 145.20 144.20 531,910 428,390 15.0
30/10/2019
144.80
 707,320 143.50 145.30 144 2,960 202,350 -28.9
29/10/2019
143.50
 394,270 145 145.40 143.50 32,360 121,320 -12.7
28/10/2019
145
 311,800 145.90 147.10 145 102,310 20,540 12.0
25/10/2019
145.90
 458,050 144.90 146.50 144 140,900 9,590 19.2
24/10/2019
144.90
 468,850 144 144.90 143 126,340 11,920 16.5
23/10/2019
144
 435,740 143.90 144.40 143 112,400 8,220 15.0
22/10/2019
143.90
 451,730 140 143.90 140.30 130,340 6,690 17.6
21/10/2019
140
 489,400 139.10 141.30 139 37,670 114,970 -10.8
18/10/2019
139.10
 400,630 138.50 139.30 138.20 54,060 22,610 4.4
17/10/2019
138.50
 458,890 139 139.70 138.40 21,940 36,830 -2.1
16/10/2019
139
 329,060 139.60 139.70 138.60 20,070 30,910 -1.5
15/10/2019
139.60
 481,300 139.40 140.20 139.40 53,480 44,660 1.2
14/10/2019
139.40
 489,110 139.40 140.20 139.40 12,770 116,780 -14.5
11/10/2019
139.40
 649,930 137.50 139.50 137.40 111,770 42,110 9.7
10/10/2019
137.50
 509,370 137.40 137.50 136.80 4,440 46,760 -5.8
09/10/2019
137.40
 528,830 137.40 137.70 136.80 7,580 12,820 -0.7
08/10/2019
137.40
 498,720 137.40 137.80 137.10 15,570 22,990 -1.0
07/10/2019
137.40
 429,440 137.60 137.60 136.40 40,900 69,820 -3.9
04/10/2019
137.60
 710,480 137.30 138.70 137.10 35,640 162,950 -17.5
03/10/2019
137.30
 336,620 137.60 137.60 136.80 2,920 2,860 0.0
02/10/2019
137.60
 401,000 137.50 137.80 137 155,380 157,820 -0.3
01/10/2019
137.50
 340,010 137.70 137.80 136.80 4,650 13,200 -1.2
30/09/2019
137.70
 488,290 136.60 137.80 136 60,870 65,270 -0.6
27/09/2019
136.60
 437,980 136 136.70 135.50 41,270 19,400 3.0
26/09/2019
136
 325,980 136 136.30 135.30 2,730 15,440 -1.7
25/09/2019
136
 414,030 137.60 137.70 135 5,020 28,250 -3.2
24/09/2019
137.60
 447,380 137.60 138 137.50 13,260 13,780 -0.1
23/09/2019
137.60
 319,890 138 138 137.40 107,080 18,070 12.3
20/09/2019
138
 3,731,860 139.50 139.50 138 5,676,060 2,338,150 460.6
19/09/2019
139.50
 513,500 139.70 139.90 138.20 1,430 86,970 -11.9
18/09/2019
139.70
 443,680 140.30 140.30 137.60 39,820 99,620 -8.2
17/09/2019
140.30
 1,660,130 140.50 140.50 139.60 879,750 466,060 57.9
16/09/2019
140.50
 918,890 138.20 140.60 138.20 458,760 31,400 59.8
13/09/2019
138.20
 581,100 137 138.70 137 97,120 17,900 11.0
12/09/2019
137
 677,330 133.60 137 133.60 100,160 8,010 12.5
11/09/2019
133.60
 552,470 133.30 133.60 132.20 110,000 118,050 -1.0
10/09/2019
133.30
 300,980 132.80 133.50 132.60 64,250 14,130 6.7

Chính sách bảo mật | Điều khoản sử dụng |