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)
15/07/2019
129.50
 592,580 130.20 130.40 129.10 7,340 13,620 -0.8
12/07/2019
130.20
 604,680 131.30 131.60 130.20 24,470 4,750 2.6
11/07/2019
131.30
 599,200 131.50 131.50 130.40 11,060 20,890 -1.3
10/07/2019
131.50
 803,320 128.90 131.50 129.60 220,940 150,170 9.3
09/07/2019
128.90
 629,690 128.50 128.90 127.70 118,560 105,070 1.7
08/07/2019
128.50
 606,760 129.50 129.50 127.70 146,560 21,070 16.1
05/07/2019
129.50
 420,080 129.50 129.80 129 131,390 23,200 14.0
04/07/2019
129.50
 559,370 128.50 129.90 128.10 100,650 36,960 8.2
03/07/2019
128.50
 491,480 128.50 128.60 127.30 182,240 57,110 16.0
02/07/2019
128.50
 609,150 127 128.70 126.90 207,310 6,290 25.7
01/07/2019
127
 780,500 128 128 126 154,860 113,820 5.2
28/06/2019
128
 977,470 124.50 128 124.20 533,960 21,850 64.8
27/06/2019
124.50
 663,660 124.20 124.60 124 233,740 42,160 23.8
26/06/2019
124.20
 690,590 123.90 124.50 123.80 93,190 10,890 10.2
25/06/2019
123.90
 655,640 123.50 124.50 123 12,650 27,080 -1.8
24/06/2019
123.50
 628,250 123.20 123.80 123.20 136,120 13,790 15.1
21/06/2019
123.20
 559,790 123.30 123.50 122.40 129,010 7,790 14.9
20/06/2019
123.30
 738,760 119.50 123.50 119.50 215,750 17,310 24.0
19/06/2019
119.50
 474,540 118 119.80 118.30 52,390 8,530 5.2
18/06/2019
118
 358,970 119.90 120.40 118 1,190 4,860 -0.4
17/06/2019
119.90
 568,680 121.70 121.70 119 137,260 48,040 10.7
14/06/2019
121.70
 484,660 121.60 123 121.10 6,010 20,880 -1.8
13/06/2019
121.60
 455,860 123.50 123.50 121.10 21,970 29,870 -1.0
12/06/2019
123.50
 444,310 124 124.10 122.50 14,830 5,600 1.1
11/06/2019
124
 480,010 124 124.20 122.80 16,060 2,880 1.6
10/06/2019
124
 644,970 122.20 124.80 122.50 111,770 8,570 12.8
07/06/2019
122.20
 534,680 121.40 122.20 121.50 24,400 6,990 2.1
06/06/2019
121.40
 584,270 121.40 121.40 119.40 6,980 2,420 0.5
05/06/2019
121.40
 530,380 121.30 121.90 120.80 15,760 1,250 1.8
04/06/2019
121.30
 558,310 122 122.60 120 23,660 72,530 -5.9
03/06/2019
122
 631,510 124.50 124.50 121.90 93,230 60,510 4.0
31/05/2019
124.50
 714,840 124.20 125 123.60 175,210 21,270 19.2
30/05/2019
124.20
 413,490 123.50 124.20 122 139,300 5,613,750 -690.1
29/05/2019
123.50
 443,520 125 125 122.80 368,860 22,620 42.9
28/05/2019
125
 1,298,700 120.50 125 120.40 1,006,020 192,980 100.3
27/05/2019
120.50
 423,350 119.90 121 119.90 214,170 3,420 25.4
24/05/2019
119.90
 898,900 119.40 120.40 118.50 207,940 25,810 21.8
23/05/2019
119.40
 639,060 119.50 119.70 118.60 57,230 33,900 2.8
22/05/2019
119.50
 707,930 118.80 120.10 118.50 117,980 6,020 12.7
21/05/2019
118.80
 613,310 118.30 118.90 118.40 25,850 20,330 0.7
20/05/2019
118.30
 900,890 117.90 118.90 117.60 43,710 30,390 1.6
17/05/2019
117.90
 631,990 118 118 117 51,360 16,420 4.1
16/05/2019
118
 744,920 118 118.80 117.80 5,160 17,210 -1.4
15/05/2019
118
 820,490 116.80 118.20 117 18,140 82,190 -7.5
14/05/2019
116.80
 653,650 116 116.80 115.70 12,990 6,530 0.7
13/05/2019
116
 616,000 115.40 116 115 46,540 1,440 5.2
10/05/2019
115.40
 560,410 115.50 115.90 114 16,130 104,800 -10.2
09/05/2019
115.50
 545,570 115.50 115.90 114.60 107,130 101,380 0.7
08/05/2019
115.50
 704,440 117 117 114.70 24,980 55,690 -3.5
07/05/2019
117
 468,670 117.30 117.90 116 11,470 1,004,370 -115.7
06/05/2019
117.30
 846,420 118.50 118.50 116.40 5,250 3,720 0.2
03/05/2019
118.50
 868,540 118.50 118.60 117.80 35,960 31,000 0.6
02/05/2019
118.50
 1,077,940 115.90 118.50 116 151,110 18,350 15.6
26/04/2019
115.90
 575,360 115.20 115.90 114.20 9,150 110,740 -11.7
25/04/2019
115.20
 670,050 114.50 115.60 113.90 6,600 64,150 -6.6
24/04/2019
114.50
 401,640 114.40 114.50 113.40 9,610 20,700 -1.3
23/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2019
114.40
 431,630 113.90 114.60 113.40 71,120 3,680 7.7
22/04/2019
113.90
 448,080 113.90 114.59 113.70 16,840 12,230 0.5
19/04/2019
113.90
 568,360 113.01 114.69 113.60 20,860 3,420 2.0
18/04/2019
113.01
 995,140 112.51 114.99 112.31 5,070 52,180 -5.4
17/04/2019
112.51
 565,610 112.31 112.51 111.32 18,280 112,080 -10.6
16/04/2019
112.31
 619,310 112.21 112.31 110.73 17,980 46,710 -3.2
12/04/2019
112.21
 876,490 112.91 113.01 111.52 18,250 371,000 -40.0
11/04/2019
112.91
 1,106,190 111.92 114.00 112.02 25,150 272,380 -28.2
10/04/2019
111.92
 1,003,980 111.52 112.21 110.03 9,130 345,500 -37.7
09/04/2019
111.52
 1,595,160 109.54 113.01 106.37 11,990 727,590 -78.9
08/04/2019
109.54
 621,740 111.82 112.21 109.44 27,940 265,370 -26.4
05/04/2019
111.82
 522,350 112.21 112.71 111.42 6,210 283,360 -31.3
04/04/2019
112.21
 451,040 112.91 113.70 111.82 33,180 211,640 -20.2
03/04/2019
112.91
 761,320 113.70 113.90 111.62 13,390 298,400 -32.4
02/04/2019
113.70
 504,360 113.70 114.99 113.50 3,650 157,790 -17.7
01/04/2019
113.70
 959,500 115.49 115.78 113.11 17,190 424,300 -46.8
29/03/2019
115.49
 944,370 116.18 116.58 114.89 10,380 503,000 -57.3
28/03/2019
116.18
 620,430 117.27 117.27 115.49 30,240 284,960 -29.8
27/03/2019
117.27
 459,010 116.97 117.47 116.48 6,790 136,330 -15.3
26/03/2019
116.97
 459,670 116.97 118.06 116.77 12,870 150,380 -16.3
25/03/2019
116.97
 815,680 117.87 117.87 115.88 6,290 269,660 -31.0
22/03/2019
117.87
 481,800 117.47 118.06 116.77 10,650 141,700 -15.5
21/03/2019
117.47
 660,960 118.76 118.86 117.17 6,940 119,890 -13.5
20/03/2019
118.76
 592,830 118.76 118.76 117.07 20,020 16,730 0.4
19/03/2019
118.76
 809,590 118.76 119.05 117.96 3,960 82,590 -9.4
18/03/2019
118.76
 660,300 117.96 118.76 117.77 6,080 101,370 -11.4
15/03/2019
117.96
 598,760 117.37 118.06 117.27 26,950 134,580 -12.8
14/03/2019
117.37
 1,156,440 118.76 118.76 116.77 16,650 347,740 -39.1
13/03/2019
118.76
 1,223,310 119.45 119.65 117.47 20,810 247,510 -27.1
12/03/2019
119.45
 1,048,390 120.24 120.64 118.86 5,710 192,180 -22.5
11/03/2019
120.24
 794,310 119.65 120.54 118.96 11,260 6,310 0.6
08/03/2019
119.65
 1,002,300 120.34 120.34 118.46 24,890 222,830 -23.8
07/03/2019
120.34
 1,014,890 119.95 120.54 119.85 100,540 277,820 -21.5
06/03/2019
119.95
 939,310 118.96 119.95 118.96 11,940 153,740 -17.1
05/03/2019
118.96
 1,074,790 119.85 119.85 118.46 19,580 294,240 -33.0
04/03/2019
119.85
 990,660 118.96 120.15 118.66 55,040 403,960 -42.1
01/03/2019
118.96
 1,125,320 117.96 118.96 115.98 15,570 465,510 -53.4
28/02/2019
117.96
 1,629,860 121.63 122.03 117.96 67,350 634,280 -68.3
27/02/2019
121.63
 1,333,370 122.52 122.52 120.94 124,720 522,950 -48.9
26/02/2019
122.52
 932,940 123.42 123.91 122.03 50,090 158,730 -13.5
25/02/2019
123.42
 1,125,900 120.44 123.42 121.43 86,490 386,510 -37.2
22/02/2019
120.44
 1,145,220 117.96 122.03 117.96 46,240 528,430 -58.5
21/02/2019
117.96
 1,065,070 118.76 118.76 116.48 30,370 679,670 -76.9
20/02/2019
118.76
 537,530 119.75 119.75 117.96 49,610 317,330 -32.1

Chính sách bảo mật | Điều khoản sử dụng |