Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/02/2020	99.23	271,820	96.54	99.85	96.46	82,550	2,850	10.2
03/02/2020	96.54	1,089,690	100.15	100.15	93.15	19,630	277,590	-31.4
31/01/2020	100.15	489,090	107.69	107.69	100.15	13,030	139,670	-16.5
30/01/2020	107.69	565,700	112.69	112.69	107.69	28,210	307,290	-39.6
22/01/2020	112.69	365,030	113.08	113.08	112.69	5,060	148,720	-21.1
21/01/2020	113.08	369,200	113.08	113.23	112.69	9,710	47,050	-5.5
20/01/2020	113.08	341,310	114	114	113.08	106,940	162,100	-8.1
17/01/2020	114	506,950	112.31	114.15	112.31	53,930	7,550	6.8
16/01/2020	112.31	404,540	112.31	112.54	112.15	21,050	6,510	2.1
15/01/2020	112.31	422,930	112.31	112.31	111.77	38,010	45,690	-1.1
14/01/2020	112.31	486,130	112.69	112.69	112.15	72,260	138,260	-9.6
13/01/2020	112.69	466,570	112.46	112.69	112.23	12,080	3,180	1.3
10/01/2020	112.46	483,900	112.46	112.54	111.77	11,060	24,890	-2.0
09/01/2020	112.46	451,440	111.38	112.46	111.31	26,810	4,280	3.3
08/01/2020	111.38	417,200	112.23	112.23	110.77	72,330	7,170	9.4
07/01/2020	112.23	360,760	112.31	112.31	111.92	17,090	2,940	2.1
06/01/2020	112.31	334,350	113.85	113.85	112	5,540	45,420	-5.8
03/01/2020	113.85	350,790	113.85	114.46	113.46	20,000	3,030	2.5
02/01/2020	113.85	419,710	112.46	113.85	112.54	22,600	21,060	0.2
31/12/2019	112.46	482,790	111.08	112.54	111.08	1,220	3,750	-0.4
30/12/2019	111.08	415,840	110.46	111.08	110.38	55,520	4,600	7.3
27/12/2019	110.46	360,120	110.54	110.54	110.31	32,030	2,220	4.3
26/12/2019	110.54	371,430	110.62	110.77	110.38	2,730	5,090	-0.3
25/12/2019	110.62	354,830	110.38	110.62	110.15	690	9,830	-1.3
24/12/2019	110.38	358,610	109.92	110.38	109.85	9,070	1,760	1.0
23/12/2019	109.92	407,670	109.62	110.62	109.62	10,060	4,450	0.8
20/12/2019	109.62	800,200	109.69	109.77	109.31	87,780	595,660	-72.4
19/12/2019	109.69	452,360	109.77	110	109.46	154,910	157,740	-0.4
18/12/2019	109.77	389,080	109.69	109.77	109.38	171,530	167,110	0.6
17/12/2019	109.69	309,620	110	110	109.46	211,400	209,460	0.3
16/12/2019	110	409,810	111.15	111.15	109.85	119,770	251,700	-18.9
13/12/2019	111.15	349,180	111.69	111.85	111.15	8,070	29,270	-3.1
12/12/2019	111.69	423,230	110.69	111.69	110.69	5,950	2,290	0.5
11/12/2019	110.69	405,490	110.62	110.85	110.31	31,800	3,670	4.0
10/12/2019	110.62	400,540	111.15	111.15	110.23	19,530	44,100	-3.5
09/12/2019	111.15	351,930	111.08	111.15	110.15	3,400	64,830	-8.8
06/12/2019	111.08	385,820	111.85	111.85	110.85	5,520	58,080	-7.6
05/12/2019	111.85	413,470	111.92	112.23	111.85	3,400	12,370	-1.3
04/12/2019	111.92	395,960	111.85	112.08	111.54	236,110	238,220	-0.3
03/12/2019	111.85	492,220	112.38	112.38	111.54	72,780	89,850	-2.5
02/12/2019	112.38	561,090	111.46	112.46	111.46	128,000	39,720	12.9
29/11/2019	111.46	336,450	111.23	111.62	111.23	80,420	29,390	7.4
28/11/2019	111.23	501,020	110.54	111.31	110.62	113,630	24,540	12.9
27/11/2019	110.54	321,040	110.23	110.62	110.15	62,040	36,500	3.7
26/11/2019	110.23	445,370	110	110.38	110	37,540	115,000	-11.1
25/11/2019	110	393,890	110	110	108.92	42,630	47,920	-0.8
22/11/2019	110	431,230	110.31	110.46	109.62	53,170	143,500	-12.9
21/11/2019	110.31	602,750	111.46	111.46	110.31	4,510	32,420	-4.0
20/11/2019	111.46	581,440	110.77	111.69	110.92	13,010	34,880	-3.2
19/11/2019	110.77	583,570	110.38	110.77	110.31	4,320	217,900	-30.7
18/11/2019	110.38	509,230	110.23	110.54	109.92	3,270	180,700	-25.4
15/11/2019	110.23	495,170	110.31	110.54	109.92	7,010	54,680	-6.8
14/11/2019	110.31	419,880	110.38	110.62	110.08	4,220	113,940	-15.7
13/11/2019	110.38	433,120	110.38	110.77	110.15	6,420	113,330	-15.3
12/11/2019	110.38	394,890	109.85	110.38	109.69	1,530	47,300	-6.6
11/11/2019	109.85	428,170	110.15	110.38	109.62	7,370	142,600	-19.3
08/11/2019	110.15	389,400	110.15	110.23	110	25,110	24,430	0.1
07/11/2019	110.15	400,270	110.38	110.46	109.54	2,670	54,030	-7.3
06/11/2019	110.38	476,860	112.08	112.08	110	305,500	512,480	-29.8
05/11/2019	112.08	507,500	111.77	112.23	111.77	517,920	564,830	-6.8
04/11/2019	111.77	374,520	111.92	111.92	111	17,570	34,600	-2.5
01/11/2019	111.92	441,910	111.54	111.92	111.54	75,710	65,500	1.5
31/10/2019	111.54	657,640	111.38	111.69	110.92	531,910	428,390	15.0
30/10/2019	111.38	707,320	110.38	111.77	110.77	2,960	202,350	-28.9
29/10/2019	110.38	394,270	111.54	111.85	110.38	32,360	121,320	-12.7
28/10/2019	111.54	311,800	112.23	113.15	111.54	102,310	20,540	12.0
25/10/2019	112.23	458,050	111.46	112.69	110.77	140,900	9,590	19.2
24/10/2019	111.46	468,850	110.77	111.46	110	126,340	11,920	16.5
23/10/2019	110.77	435,740	110.69	111.08	110	112,400	8,220	15.0
22/10/2019	110.69	451,730	107.69	110.69	107.92	130,340	6,690	17.6
21/10/2019	107.69	489,400	107	108.69	106.92	37,670	114,970	-10.8
18/10/2019	107	400,630	106.54	107.15	106.31	54,060	22,610	4.4
17/10/2019	106.54	458,890	106.92	107.46	106.46	21,940	36,830	-2.1
16/10/2019	106.92	329,060	107.38	107.46	106.62	20,070	30,910	-1.5
15/10/2019	107.38	481,300	107.23	107.85	107.23	53,480	44,660	1.2
14/10/2019	107.23	489,110	107.23	107.85	107.23	12,770	116,780	-14.5
11/10/2019	107.23	649,930	105.77	107.31	105.69	111,770	42,110	9.7
10/10/2019	105.77	509,370	105.69	105.77	105.23	4,440	46,760	-5.8

Page:
<<
16
17
18
>>

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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH