CTCP Hàng không Vietjet (vjc)

160
3
(1.91%)
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
(2026-02-23) 		-20.90 -11.95% 20,859,400 161,600 18.8
152.80
186.60
157
2 tháng
(2026-01-16) 		-30 -16.30% 49,419,400 -3,033,600 -533.7
152.80
193.60
157
3 tháng
(2025-12-17) 		-31.10 -16.80% 87,985,400 -3,842,300 -662.8
152.80
212.20
157
6 tháng
(2025-09-18) 		14.20 10.16% 237,802,800 -3,535,700 -538.0
128
219.10
157
12 tháng
(2025-03-24) 		57.40 59.42% 406,312,300 -10,348,912 -1,106.9
79.10
219.10
157
24 tháng
(2024-03-27) 		51 49.51% 594,704,000 -24,259,091 -2,522.5
79.10
219.10
157
36 tháng
(2023-04-03) 		51.40 50.10% 786,285,500 -26,228,767 -2,714.8
79.10
219.10
157
60 tháng
(2021-04-12) 		22.20 16.84% 1,089,360,300 -33,381,495 -3,677.7
79.10
219.10
157
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2019
132.20
 1,047,830 130.90 132.20 130.70 15,040 462,760 -58.8
21/08/2019
130.90
 853,770 130 130.90 129.60 37,360 468,870 -56.2
20/08/2019
130
 979,530 130.50 130.50 129.50 93,710 841,440 -97.2
19/08/2019
130.50
 720,980 130.50 131.30 130 28,280 449,240 -54.9
16/08/2019
130.50
 636,040 130.30 130.60 130 36,590 433,500 -51.8
15/08/2019
130.30
 529,870 131.60 131.60 129 19,390 316,850 -38.7
14/08/2019
131.60
 1,004,290 132.50 134 131.50 51,610 644,590 -78.2
13/08/2019
132.50
 526,150 134.50 134.50 132 26,410 914,880 -117.4
12/08/2019
134.50
 801,570 131.70 134.50 131.90 25,850 15,740 1.4
09/08/2019
131.70
 819,860 131.10 131.70 130.90 59,310 389,410 -43.3
08/08/2019
131.10
 671,470 130.90 131.50 130.10 17,130 390,860 -49.0
07/08/2019
130.90
 533,510 130.10 131.10 130.30 4,580 441,050 -57.1
06/08/2019
130.10
 893,350 130.70 130.70 128.50 55,610 369,840 -40.7
05/08/2019
130.70
 799,780 132.40 132.40 130.40 1,270 481,490 -62.8
02/08/2019
132.40
 752,100 133 133 131.50 17,280 846,400 -109.5
01/08/2019
133
 888,880 133.40 133.40 131.20 10,930 165,740 -20.5
31/07/2019
133.40
 849,980 133.40 133.90 132 153,420 270,280 -15.6
30/07/2019
133.40
 492,810 133.40 133.80 133.40 24,500 1,013,300 -131.5
29/07/2019
133.40
 585,650 133 133.70 133 52,740 41,850 1.5
26/07/2019
133
 717,200 133 133.10 132.50 22,490 51,540 -3.9
25/07/2019
133
 771,590 132.80 133.80 132.70 51,020 120,520 -9.2
24/07/2019
132.80
 679,130 131.90 134 131.90 1,022,610 143,810 119.9
23/07/2019
131.90
 426,150 132 132.10 131.20 77,580 128,820 -6.8
22/07/2019
132
 511,730 130.20 135 131 20,450 170,520 -19.9
19/07/2019
130.20
 590,430 128.50 130.30 128.90 4,740 17,790 -1.7
18/07/2019
128.50
 612,200 130 131 128.50 20,090 38,950 -2.4
17/07/2019
130
 597,950 131 131.10 129.50 19,760 4,090 2.0
16/07/2019
131
 817,510 129.50 131 129.50 212,450 70,210 18.5
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

Chính sách bảo mật | Điều khoản sử dụng |