CTCP Hàng không Vietjet (vjc)

126.80
2.40
(1.93%)
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
(2026-08-18) 		0.90 0.73% 27,020,200 -7,745 0
122.90
198.70
126.80
2 tháng
(2026-07-20) 		-7.60 -5.76% 53,765,000 -7,745 0
122.90
198.70
126.80
3 tháng
(2026-06-19) 		-16.10 -11.46% 73,431,700 -7,745 0
122.90
198.70
126.80
6 tháng
(2026-03-23) 		7.63 6.53% 151,545,700 -7,745 0
94.54
198.70
126.80
12 tháng
(2025-09-22) 		20.17 19.35% 399,057,100 -7,745 0
94.54
198.70
126.80
24 tháng
(2024-09-27) 		43.55 53.87% 658,198,700 -7,745 0
60.85
198.70
126.80
36 tháng
(2023-10-03) 		49.09 65.19% 872,982,700 -7,745 0
60.85
198.70
126.80
60 tháng
(2021-10-13) 		21.40 20.78% 1,190,541,100 -2,561,646 -378.0
60.85
198.70
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2020
94.62
 413,440 93.31 95.31 93.38 31,720 10,760 2.6
04/03/2020
93.31
 401,940 92.92 99 92.23 27,500 222,670 -23.6
03/03/2020
92.92
 335,300 92.92 93.77 92.54 1,670 97,000 -11.5
02/03/2020
92.92
 339,750 93.77 93.77 91.85 10,540 252,370 -29.1
28/02/2020
93.77
 305,420 94.46 94.46 93.69 8,880 81,030 -8.8
27/02/2020
94.46
 243,980 96.15 96.15 94.38 4,290 107,870 -12.8
26/02/2020
96.15
 388,100 97.69 97.69 96 153,190 238,030 -10.6
25/02/2020
97.69
 247,200 98.46 98.46 96.31 2,130 7,850 -0.7
24/02/2020
98.46
 306,570 98.92 98.92 97.92 167,950 42,590 16.0
21/02/2020
98.92
 371,740 98.85 99.08 98.77 39,400 2,820 4.7
20/02/2020
98.85
 257,700 98.77 99 98.46 64,780 42,630 2.8
19/02/2020
98.77
 377,580 99 99 98.69 242,870 211,120 4.1
18/02/2020
99
 347,240 99 99.08 98.77 39,520 47,650 -1.0
17/02/2020
99
 324,750 98.92 99.15 98.85 7,740 5,560 0.3
14/02/2020
98.92
 280,880 99.38 99.38 98.77 229,060 209,830 2.5
13/02/2020
99.38
 362,740 99.38 99.38 98.77 70,010 28,040 5.4
12/02/2020
99.38
 372,700 99.23 99.38 98.77 136,920 155,180 -2.4
11/02/2020
99.23
 345,280 99.23 99.31 98.69 80,610 69,550 1.4
10/02/2020
99.23
 269,590 100.92 100.92 99.08 51,990 46,270 0.8
07/02/2020
100.92
 502,280 98.08 101.46 98 152,640 26,200 16.5
06/02/2020
98.08
 422,850 97.69 98.38 97.15 230,110 99,420 16.6
05/02/2020
97.69
 477,530 99.23 99.46 97.54 368,340 319,810 6.2

Chính sách bảo mật | Điều khoản sử dụng |