CTCP Hàng không Vietjet (vjc)

138
-3.30
(-2.34%)
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
(2026-05-18) 		12.60 7.36% 22,915,000 811,107 0
138
184.60
138
2 tháng
(2026-04-17) 		5.90 3.32% 47,284,500 113,314 0
138
184.60
138
3 tháng
(2026-03-18) 		23.70 14.81% 76,141,300 -686,858 -41.1
138
184.60
138
6 tháng
(2025-12-18) 		-10.20 -5.26% 163,859,400 -4,328,458 -666.8
138
212.20
138
12 tháng
(2025-06-23) 		96.20 109.94% 439,194,300 -6,382,003 -795.5
87.10
219.10
138
24 tháng
(2024-06-26) 		82.10 80.81% 613,067,500 -21,299,285 -2,171.8
79.10
219.10
138
36 tháng
(2023-07-03) 		89.30 94.60% 831,284,600 -26,304,496 -2,698.4
79.10
219.10
138
60 tháng
(2021-07-12) 		63.70 53.08% 1,132,544,400 -29,459,753 -3,183.6
79.10
219.10
138
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |