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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |