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) 		-20.90 -11.95% 20,859,400 161,600 18.8
152.80
186.60
157
2 tháng
(2026-01-16) 		-30 -16.30% 49,419,400 -3,033,600 -533.7
152.80
193.60
157
3 tháng
(2025-12-17) 		-31.10 -16.80% 87,985,400 -3,842,300 -662.8
152.80
212.20
157
6 tháng
(2025-09-18) 		14.20 10.16% 237,802,800 -3,535,700 -538.0
128
219.10
157
12 tháng
(2025-03-24) 		57.40 59.42% 406,312,300 -10,348,912 -1,106.9
79.10
219.10
157
24 tháng
(2024-03-27) 		51 49.51% 594,704,000 -24,259,091 -2,522.5
79.10
219.10
157
36 tháng
(2023-04-03) 		51.40 50.10% 786,285,500 -26,228,767 -2,714.8
79.10
219.10
157
60 tháng
(2021-04-12) 		22.20 16.84% 1,089,360,300 -33,381,495 -3,677.7
79.10
219.10
157
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |