CTCP Hàng không Vietjet (vjc)

207.50
1.50
(0.73%)
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
(2025-11-04) 		28.20 15.18% 49,867,000 -837,200 -143.5
174.90
219.10
206
2 tháng
(2025-10-06) 		79.70 59.34% 110,511,100 673,100 124.1
133.10
219.10
206
3 tháng
(2025-09-05) 		72 50.70% 151,903,600 -895,000 -91.8
128
219.10
206
6 tháng
(2025-06-09) 		125.20 140.99% 263,931,800 -4,010,745 -373.1
87.10
219.10
206
12 tháng
(2024-12-09) 		111.30 108.37% 342,064,700 -9,369,632 -806.9
79.10
219.10
206
24 tháng
(2023-12-15) 		111 107.77% 537,532,300 -23,198,828 -2,224.7
79.10
219.10
206
36 tháng
(2022-12-20) 		102.70 92.27% 700,227,500 -19,930,536 -1,859.9
79.10
219.10
206
60 tháng
(2020-12-30) 		89.50 71.89% 1,025,404,190 -27,752,625 -2,829.7
79.10
219.10
206
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2019
132.80
 743,950 130.40 133 130.50 2,726,330 33,810 356.4
06/09/2019
130.40
 350,770 130.40 130.50 129 53,370 20,990 4.2
05/09/2019
130.40
 557,030 130.40 130.70 129.90 456,010 529,320 -9.5
04/09/2019
130.40
 317,510 132 132 130.30 301,300 320,850 -2.6
03/09/2019
132
 674,010 132 132.40 128.60 5,480 246,390 -31.4
30/08/2019
132
 386,150 132 132 131.40 10,000 21,750 -1.5
29/08/2019
132
 379,870 132.40 132.40 131.70 18,340 850 2.3
28/08/2019
132.40
 390,240 132.60 132.80 131.60 2,260 21,000 -2.5
27/08/2019
132.60
 485,470 132 132.60 131.60 126,660 33,590 12.4
26/08/2019
132
 398,470 134 134 131.50 56,630 162,020 -13.9
23/08/2019
134
 1,709,500 132.20 134 132.20 1,640 577,760 -76.4
22/08/2019
132.20
 1,047,830 130.90 132.20 130.70 15,040 462,760 -58.8
21/08/2019
130.90
 853,770 130 130.90 129.60 37,360 468,870 -56.2
20/08/2019
130
 979,530 130.50 130.50 129.50 93,710 841,440 -97.2
19/08/2019
130.50
 720,980 130.50 131.30 130 28,280 449,240 -54.9
16/08/2019
130.50
 636,040 130.30 130.60 130 36,590 433,500 -51.8
15/08/2019
130.30
 529,870 131.60 131.60 129 19,390 316,850 -38.7
14/08/2019
131.60
 1,004,290 132.50 134 131.50 51,610 644,590 -78.2
13/08/2019
132.50
 526,150 134.50 134.50 132 26,410 914,880 -117.4
12/08/2019
134.50
 801,570 131.70 134.50 131.90 25,850 15,740 1.4
09/08/2019
131.70
 819,860 131.10 131.70 130.90 59,310 389,410 -43.3
08/08/2019
131.10
 671,470 130.90 131.50 130.10 17,130 390,860 -49.0
07/08/2019
130.90
 533,510 130.10 131.10 130.30 4,580 441,050 -57.1
06/08/2019
130.10
 893,350 130.70 130.70 128.50 55,610 369,840 -40.7
05/08/2019
130.70
 799,780 132.40 132.40 130.40 1,270 481,490 -62.8
02/08/2019
132.40
 752,100 133 133 131.50 17,280 846,400 -109.5
01/08/2019
133
 888,880 133.40 133.40 131.20 10,930 165,740 -20.5
31/07/2019
133.40
 849,980 133.40 133.90 132 153,420 270,280 -15.6
30/07/2019
133.40
 492,810 133.40 133.80 133.40 24,500 1,013,300 -131.5
29/07/2019
133.40
 585,650 133 133.70 133 52,740 41,850 1.5
26/07/2019
133
 717,200 133 133.10 132.50 22,490 51,540 -3.9
25/07/2019
133
 771,590 132.80 133.80 132.70 51,020 120,520 -9.2
24/07/2019
132.80
 679,130 131.90 134 131.90 1,022,610 143,810 119.9
23/07/2019
131.90
 426,150 132 132.10 131.20 77,580 128,820 -6.8
22/07/2019
132
 511,730 130.20 135 131 20,450 170,520 -19.9
19/07/2019
130.20
 590,430 128.50 130.30 128.90 4,740 17,790 -1.7
18/07/2019
128.50
 612,200 130 131 128.50 20,090 38,950 -2.4
17/07/2019
130
 597,950 131 131.10 129.50 19,760 4,090 2.0
16/07/2019
131
 817,510 129.50 131 129.50 212,450 70,210 18.5

Chính sách bảo mật | Điều khoản sử dụng |