CTCP Hàng không Vietjet (vjc)

125
0.80
(0.64%)
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
(2026-07-01) 		-15.10 -10.84% 21,346,000 -1,099,888 0
123.40
141.80
125
2 tháng
(2026-06-01) 		-7.34 -5.58% 43,673,100 -1,330,894 0
123.40
143.90
125
3 tháng
(2026-05-04) 		-14.18 -10.25% 68,936,700 -1,997,791 0
123.40
143.90
125
6 tháng
(2026-02-02) 		-6.57 -5.02% 143,172,900 -3,390,033 -153.1
116.77
143.90
125
12 tháng
(2025-08-05) 		26.28 26.83% 420,573,200 -6,444,714 -612.4
93.46
168.54
125
24 tháng
(2024-08-12) 		46.43 59.70% 619,429,600 -15,949,215 -1,427.5
60.85
168.54
125
36 tháng
(2023-08-16) 		46.66 60.18% 834,846,100 -29,005,871 -2,761.0
60.85
168.54
125
60 tháng
(2021-08-26) 		27.43 28.35% 1,140,695,700 -31,118,928 -3,141.6
60.85
168.54
125
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2020
74.23
 334,050 75.31 75.31 73 16,670 148,420 -12.6
27/07/2020
75.31
 362,790 79.85 79.85 74.31 37,310 82,890 -4.4
24/07/2020
79.85
 351,710 83 83 78.77 32,080 25,900 0.6
23/07/2020
83
 252,960 82.62 83.08 82.46 5,750 2,750 0.3
22/07/2020
82.62
 247,420 83.38 83.38 82.62 13,200 19,930 -0.7
21/07/2020
83.38
 232,510 82.69 83.46 82.31 16,470 25,380 -1.0
20/07/2020
82.69
 218,370 83.85 83.85 82.54 4,000 9,010 -0.5
17/07/2020
83.85
 319,230 86.15 86.15 83.08 6,340 9,890 -0.4
16/07/2020
86.15
 280,190 82.92 86.15 82.54 6,050 66,590 -6.5
15/07/2020
82.92
 210,730 83.08 83.54 82.92 39,070 79,210 -4.3
14/07/2020
83.08
 327,810 83.08 83.38 82.31 16,740 7,260 1.0
13/07/2020
83.08
 369,240 83.08 84.23 82.31 37,420 54,440 -1.8
10/07/2020
83.08
 401,690 83.15 84.62 82.85 10,640 58,870 -5.2
09/07/2020
83.15
 519,710 82.77 84.23 82.54 14,880 107,610 -10.0
08/07/2020
82.77
 289,450 83.31 83.31 82.69 3,650 66,900 -6.8
07/07/2020
83.31
 350,630 82.85 83.85 82.69 10,600 101,000 -9.8
06/07/2020
82.85
 318,520 83.08 83.23 82.46 3,970 41,950 -4.1
03/07/2020
83.08
 284,360 83 83.23 82.69 47,250 49,190 -0.2
02/07/2020
83
 244,570 83.08 83.08 82.23 1,890 31,780 -3.2
01/07/2020
83.08
 313,260 83.08 83.46 82.38 3,010 41,770 -4.2
30/06/2020
83.08
 289,590 82.15 83.08 81.85 13,070 59,050 -4.9
29/06/2020
82.15
 328,140 83.46 84.23 81.92 24,120 119,920 -10.3
26/06/2020
83.46
 248,260 83.46 83.62 82.69 3,430 83,380 -8.6
25/06/2020
83.46
 258,530 83.46 83.46 82.46 1,020 46,990 -5.0
24/06/2020
83.46
 267,910 84.15 84.15 83.08 3,900 67,760 -6.9
23/06/2020
84.15
 277,520 83.85 85.38 83.23 5,920 38,390 -3.5
22/06/2020
83.85
 276,620 84.62 84.62 83.23 2,310 79,000 -8.3
19/06/2020
84.62
 418,810 85.38 86.08 84.23 36,820 223,860 -20.6
18/06/2020
85.38
 345,560 84.46 85.62 83.85 26,940 35,980 -1.0
17/06/2020
84.46
 479,940 82.85 84.46 82.69 11,810 78,500 -7.2
16/06/2020
82.85
 612,480 83.85 84.92 82.38 15,270 171,670 -16.8
15/06/2020
83.85
 629,650 87.23 87.23 83.85 63,610 142,030 -8.6
12/06/2020
87.23
 657,920 87.31 87.31 84.08 15,410 53,140 -4.2
11/06/2020
87.31
 697,580 90.62 90.69 87.31 16,360 175,320 -18.5
10/06/2020
90.62
 544,330 90.62 91.08 90.31 66,810 91,660 -2.9
09/06/2020
90.62
 727,700 88.46 91.38 89.23 62,000 177,870 -13.6
08/06/2020
88.46
 688,020 87.92 88.92 87.92 40,830 171,520 -15.0
05/06/2020
87.92
 368,780 87.92 87.92 87.38 29,890 56,980 -3.1
04/06/2020
87.92
 687,650 87.54 87.92 87.54 81,830 117,910 -4.1
03/06/2020
87.54
 311,360 88.23 88.23 87.46 21,670 128,980 -12.3
02/06/2020
88.23
 593,950 87.15 88.85 87.08 78,090 76,570 0.2
01/06/2020
87.15
 406,510 86.92 87.69 86.85 19,800 46,190 -3.0
29/05/2020
86.92
 449,840 87.15 87.15 86.85 57,090 172,750 -13.1
28/05/2020
87.15
 436,060 86.92 87.85 86.92 28,000 109,210 -9.2
27/05/2020
86.92
 496,870 86.92 88.62 86.92 16,190 176,200 -18.2
26/05/2020
86.92
 464,120 87 87.15 86.46 19,510 158,010 -15.6
25/05/2020
87
 331,260 87.69 87.69 87 780 88,950 -10.0
22/05/2020
87.69
 397,860 88.46 88.46 86.92 11,910 112,800 -11.4
21/05/2020
88.46
 452,160 87.46 88.46 87.38 17,450 100,720 -9.6
20/05/2020
87.46
 290,200 88.38 88.38 87.31 14,560 129,550 -13.1
19/05/2020
88.38
 565,860 87.69 89.23 88.08 44,980 139,910 -10.9
18/05/2020
87.69
 403,230 87.69 87.85 87 7,470 63,020 -6.3
15/05/2020
87.69
 396,390 87.69 88.08 87.54 4,770 58,770 -6.2
14/05/2020
87.69
 529,830 88.38 88.38 86.77 37,040 104,530 -7.7
13/05/2020
88.38
 709,770 90.31 90.31 84 40,460 110,650 -8.1
12/05/2020
90.31
 448,580 91.23 91.23 89.69 20,330 90,110 -8.2
11/05/2020
91.23
 404,180 92.31 92.31 90.46 15,140 82,170 -7.9
08/05/2020
92.31
 922,100 88.62 94.77 88.54 58,780 135,550 -9.4
07/05/2020
88.62
 413,820 86.23 88.62 86.31 29,960 51,420 -2.4
06/05/2020
86.23
 411,930 85.77 86.54 85.92 74,160 82,080 -0.9
05/05/2020
85.77
 257,530 87.92 87.92 85.54 51,190 96,570 -5.1
04/05/2020
87.92
 265,270 88.85 89.23 87.62 69,430 58,240 1.3
29/04/2020
88.85
 500,000 86.85 89.62 86.23 175,280 2,290 19.9
28/04/2020
86.85
 211,570 87.31 87.31 86.31 14,610 8,750 0.7
27/04/2020
87.31
 279,920 88.62 88.62 86.92 16,360 18,230 -0.2
24/04/2020
88.62
 220,300 89.54 89.62 88.23 5,200 10,520 -0.6
23/04/2020
89.54
 417,880 88.54 90.23 88.85 9,320 2,530 0.8
22/04/2020
88.54
 422,410 88.46 88.85 87.54 20,580 7,420 1.5
21/04/2020
88.46
 270,040 90.15 90.15 86.92 13,020 13,350 -0.0
20/04/2020
90.15
 380,240 90.31 90.46 89.62 24,650 30,960 -0.7
17/04/2020
90.31
 391,890 89.23 90.77 89.23 55,470 51,690 0.4
16/04/2020
89.23
 304,040 85.23 89.23 85.08 22,640 45,400 -2.6
15/04/2020
85.23
 244,450 86.77 86.77 81.54 12,060 41,210 -3.2
14/04/2020
86.77
 300,930 89 89 84.23 35,690 2,710 3.7
13/04/2020
89
 241,950 83.92 89.77 86.15 41,610 7,510 4.0
10/04/2020
83.92
 268,880 78.46 83.92 78.46 40,130 14,460 2.8
09/04/2020
78.46
 359,760 76.15 79.23 75.85 42,690 92,190 -4.9
08/04/2020
76.15
 272,420 76.15 76.15 75 23,470 116,050 -9.1
07/04/2020
76.15
 264,000 76.85 76.92 74.77 14,140 112,890 -9.8
06/04/2020
76.85
 466,290 76.85 77.08 76.15 47,010 139,500 -9.2
03/04/2020
76.85
 377,340 76.31 78 76.15 44,070 31,910 1.2
01/04/2020
76.31
 250,950 74.77 76.31 74.62 57,150 19,180 3.8
31/03/2020
74.77
 153,980 74.23 76.08 73.85 24,220 10,000 1.4
30/03/2020
74.23
 131,550 74.54 74.54 71.69 7,870 15,000 -0.7
27/03/2020
74.54
 222,210 74.62 74.62 72.46 11,040 61,920 -4.8
26/03/2020
74.62
 208,360 74.69 74.69 72.77 3,390 142,210 -13.2
25/03/2020
74.69
 310,640 74.23 76.54 74.31 2,840 10,140 -0.7
24/03/2020
74.23
 331,440 73.69 75.38 72.77 7,470 225,940 -21.0
23/03/2020
73.69
 400,260 79.23 79.23 73.69 3,230 313,090 -29.9
20/03/2020
79.23
 467,800 75.38 79.23 74.92 283,180 164,180 12.3
19/03/2020
75.38
 540,170 78 78 73.15 4,380 237,150 -23.2
18/03/2020
78
 383,680 78.23 78.46 75.38 4,380 237,150 -23.2
17/03/2020
78.23
 439,950 76.92 78.23 75.15 62,780 233,030 -16.9
16/03/2020
76.92
 397,240 77.69 77.69 73.85 92,000 250,650 -15.7
13/03/2020
77.69
 488,260 77.69 77.69 72.31 3,920 381,410 -36.8
12/03/2020
77.69
 791,610 81.92 81.92 76.23 9,870 581,360 -57.7
11/03/2020
81.92
 683,340 88.08 88.08 81.92 7,350 538,720 -57.2
10/03/2020
88.08
 346,960 87.31 88.08 82.92 1,930 168,850 -18.5
09/03/2020
87.31
 340,670 92.69 92.69 86.23 3,220 183,100 -20.4
06/03/2020
92.69
 299,570 94.62 94.62 92.23 3,650 97,260 -11.3

Chính sách bảo mật | Điều khoản sử dụng |