Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2019	119.75	902,500	119.45	121.83	119.45	50,450	473,000	-51.3
18/02/2019	119.45	713,710	120.24	120.44	118.86	19,550	395,660	-45.4
15/02/2019	120.24	553,820	122.33	122.33	119.55	12,710	135,460	-14.9
14/02/2019	122.33	473,820	123.42	123.52	121.93	23,240	92,460	-8.6
13/02/2019	123.42	643,080	124.80	124.80	123.12	62,490	105,120	-5.3
12/02/2019	124.80	721,400	124.80	125.50	123.81	35,500	176,480	-17.7
11/02/2019	124.80	359,160	123.91	125.00	123.91	44,490	91,510	-5.9
01/02/2019	123.91	797,560	122.43	123.91	122.33	27,030	30,300	-0.4
31/01/2019	122.43	455,960	122.13	122.62	121.14	42,200	111,300	-8.5
30/01/2019	122.13	646,990	120.64	122.72	120.64	377,710	215,250	19.9
29/01/2019	120.64	280,160	121.43	121.83	119.65	17,310	6,000	1.4
28/01/2019	121.43	305,350	121.43	122.52	120.44	19,100	1,860	2.1
25/01/2019	121.43	778,640	116.97	121.43	117.37	220,830	155,620	7.9
24/01/2019	116.97	721,190	114.49	117.37	114.99	120,600	257,020	-16.0
23/01/2019	114.49	398,030	114.00	114.79	113.90	10,210	182,910	-19.9
22/01/2019	114.00	351,870	114.20	114.79	113.80	25,550	178,870	-17.6
21/01/2019	114.20	294,150	114.20	114.59	113.50	13,190	110,800	-11.2
18/01/2019	114.20	489,080	114.49	114.79	113.31	10,510	257,030	-28.3
17/01/2019	114.49	614,570	114.99	114.99	113.50	8,150	308,430	-34.6
16/01/2019	114.99	638,280	116.18	116.28	114.00	71,660	346,100	-31.7
15/01/2019	116.18	514,390	116.48	116.87	115.29	20,220	229,660	-24.5
14/01/2019	116.48	487,330	115.98	117.87	115.78	103,990	138,280	-4.0
11/01/2019	115.98	799,230	114.00	117.37	114.00	123,110	355,260	-27.1
10/01/2019	114.00	381,340	114.00	114.49	113.80	7,010	180,810	-20.0
09/01/2019	114.00	554,850	114.00	114.99	113.60	83,850	412,500	-37.8
08/01/2019	114.00	226,650	114.99	115.29	113.50	1,580	124,490	-14.1
07/01/2019	114.99	637,590	114.00	115.39	112.12	22,670	417,860	-45.4
04/01/2019	114.00	882,080	115.19	115.29	112.31	4,340	600,930	-68.3
03/01/2019	115.19	579,590	115.98	116.48	114.00	5,130	123,700	-13.8
02/01/2019	115.98	509,920	118.96	120.24	114.99	7,020	181,710	-20.6
28/12/2018	118.96	594,960	118.96	120.44	117.27	2,140	98,210	-11.5
27/12/2018	118.96	627,250	120.94	122.33	118.76	69,808	240,018	-20.7
26/12/2018	120.94	304,700	120.84	121.93	118.96	8,020	81,430	-8.9
25/12/2018	120.84	372,990	123.22	123.22	119.95	3,210	89,950	-10.6
24/12/2018	123.22	237,590	123.12	123.52	122.92	1,400	77,500	-9.5
21/12/2018	123.12	388,100	123.12	123.91	121.83	72,800	193,010	-14.9
20/12/2018	123.12	403,570	123.91	124.11	122.92	499,250	477,600	2.7
19/12/2018	123.91	440,150	123.81	124.51	123.71	179,750	228,190	-6.1
18/12/2018	123.81	612,150	125.40	125.40	122.13	231,660	352,550	-15.1
17/12/2018	125.40	462,490	126.89	127.38	124.41	22,920	94,750	-9.1
14/12/2018	126.89	402,510	128.37	128.77	126.89	5,710	76,210	-9.1
13/12/2018	128.37	479,680	129.07	130.16	128.08	48,650	189,600	-18.3
12/12/2018	129.07	560,950	127.68	129.56	127.78	1,290	54,110	-6.9
11/12/2018	127.68	558,320	128.77	129.86	127.38	8,570	221,900	-27.6
10/12/2018	128.77	595,660	131.25	131.25	128.77	6,510	193,170	-24.4
07/12/2018	131.25	588,100	130.75	132.73	130.75	380	127,710	-16.9
06/12/2018	130.75	530,060	130.26	131.84	129.86	6,940	8,800	-0.2
05/12/2018	130.26	554,870	131.74	131.74	130.26	20,080	1,580	2.4
04/12/2018	131.74	517,240	130.85	132.34	130.55	18,740	72,720	-7.2
03/12/2018	130.85	618,450	129.86	131.35	129.96	13,110	80,190	-8.8
30/11/2018	129.86	602,920	131.35	131.35	128.77	3,730	97,600	-12.2
29/11/2018	131.35	1,147,260	128.37	132.64	129.76	208,060	149,370	7.8
28/11/2018	128.37	888,250	125.60	128.67	125.70	6,400	192,530	-24.0
27/11/2018	125.60	392,350	125.89	126.89	125.50	48,150	142,790	-12.0
26/11/2018	125.89	373,680	125.89	126.39	125.70	27,620	111,000	-10.6
23/11/2018	125.89	334,130	126.99	127.38	125.80	11,080	34,430	-3.0
22/11/2018	126.99	589,220	126.89	127.48	126.69	148,260	215,360	-8.6
21/11/2018	126.89	391,290	127.88	127.88	126.39	14,330	100,220	-11.0
20/11/2018	127.88	528,220	127.28	129.27	127.28	2,513,970	2,569,620	-7.2
19/11/2018	127.28	501,830	126.79	127.88	126.79	43,690	131,970	-11.3
16/11/2018	126.79	488,140	126.59	128.37	125.60	27,690	145,290	-15.0
15/11/2018	126.59	532,230	126.39	128.37	125.70	65,690	66,770	-0.1
14/11/2018	126.39	442,760	126.89	128.77	126.39	63,610	1,180	8.0
13/11/2018	126.89	341,190	128.08	128.37	126.39	6,330	240	0.8
12/11/2018	128.08	457,730	129.76	129.76	127.78	28,820	90,700	-8.0
09/11/2018	129.76	491,980	132.14	132.83	129.17	12,630	27,800	-2.0
08/11/2018	132.14	622,400	130.85	132.83	131.35	34,000	2,790	4.2
07/11/2018	130.85	639,140	132.83	134.72	129.17	9,270	210	1.2
06/11/2018	132.83	531,390	134.42	136.30	132.83	3,020	2,040	0.1
05/11/2018	134.42	604,090	134.32	134.62	133.23	122,720	33,460	12.1
02/11/2018	134.32	840,820	132.64	134.42	132.83	218,670	75,040	19.4
01/11/2018	132.64	946,500	132.54	134.42	132.44	356,340	200,440	21.0
31/10/2018	132.54	1,064,990	124.90	132.54	125.60	34,770	12,550	2.9
30/10/2018	124.90	530,390	123.71	125.40	123.42	17,120	13,330	0.5
29/10/2018	123.71	474,250	123.71	124.11	122.43	5,660	3,400	0.3
26/10/2018	123.71	422,490	124.90	126.89	123.52	20,290	116,150	-12.0
25/10/2018	124.90	615,660	125.70	125.89	120.05	10,620	19,510	-1.1
24/10/2018	125.70	454,880	125.89	126.89	125.00	57,760	149,600	-11.7
23/10/2018	125.89	668,320	127.88	127.98	125.60	7,450	239,240	-29.5
22/10/2018	127.88	1,371,200	130.85	131.84	126.59	4,690	1,021,430	-132.0
19/10/2018	130.85	924,610	135.31	135.31	130.85	4,310	205,710	-26.8
18/10/2018	135.31	653,560	137.99	138.48	134.82	30,580	192,670	-22.3
17/10/2018	137.99	850,710	135.81	138.09	136.30	133,960	87,440	6.4
16/10/2018	135.81	817,220	137.99	138.78	135.61	4,300	204,560	-27.6
15/10/2018	137.99	367,010	139.77	140.76	136.80	2,200	19,170	-2.3
12/10/2018	139.77	733,920	139.57	139.77	137.29	10,520	127,600	-16.3
11/10/2018	139.57	591,640	143.74	143.74	133.83	2,880	124,050	-16.9
10/10/2018	143.74	748,570	141.76	143.74	141.95	40	7,820	-1.1
09/10/2018	141.76	586,610	139.38	142.05	139.77	10	11,710	-1.7
08/10/2018	139.38	658,020	141.85	142.15	139.38	17,220	281,820	-37.5
05/10/2018	141.85	604,170	142.35	142.35	141.16	13,470	242,950	-32.8
04/10/2018	142.35	837,900	143.54	143.74	141.26	5,900	213,260	-29.8
03/10/2018	143.54	697,070	143.74	144.73	143.14	2,950	128,560	-18.2
02/10/2018	143.74	1,375,300	147.21	147.21	142.75	9,870	736,200	-105.4
01/10/2018	147.21	1,238,340	150.18	150.48	146.22	10,620	249,210	-35.5
28/09/2018	150.18	1,157,560	151.27	152.16	149.49	4,550	363,700	-54.4
27/09/2018	151.27	1,222,140	150.88	152.36	149.59	7,910	191,060	-27.9
26/09/2018	150.88	1,188,410	150.78	150.88	149.69	6,410	15,170	-1.3
25/09/2018	150.78	1,011,010	150.78	151.17	149.39	1,410	82,560	-12.3
24/09/2018	150.78	1,029,500	148.10	151.07	148.10	1,240	86,560	-12.9

Page:
<<
17
18
19
>>

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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH