Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2019	105.69	528,830	105.69	105.92	105.23	7,580	12,820	-0.7
08/10/2019	105.69	498,720	105.69	106	105.46	15,570	22,990	-1.0
07/10/2019	105.69	429,440	105.85	105.85	104.92	40,900	69,820	-3.9
04/10/2019	105.85	710,480	105.62	106.69	105.46	35,640	162,950	-17.5
03/10/2019	105.62	336,620	105.85	105.85	105.23	2,920	2,860	0.0
02/10/2019	105.85	401,000	105.77	106	105.38	155,380	157,820	-0.3
01/10/2019	105.77	340,010	105.92	106	105.23	4,650	13,200	-1.2
30/09/2019	105.92	488,290	105.08	106	104.62	60,870	65,270	-0.6
27/09/2019	105.08	437,980	104.62	105.15	104.23	41,270	19,400	3.0
26/09/2019	104.62	325,980	104.62	104.85	104.08	2,730	15,440	-1.7
25/09/2019	104.62	414,030	105.85	105.92	103.85	5,020	28,250	-3.2
24/09/2019	105.85	447,380	105.85	106.15	105.77	13,260	13,780	-0.1
23/09/2019	105.85	319,890	106.15	106.15	105.69	107,080	18,070	12.3
20/09/2019	106.15	3,731,860	107.31	107.31	106.15	5,676,060	2,338,150	460.6
19/09/2019	107.31	513,500	107.46	107.62	106.31	1,430	86,970	-11.9
18/09/2019	107.46	443,680	107.92	107.92	105.85	39,820	99,620	-8.2
17/09/2019	107.92	1,660,130	108.08	108.08	107.38	879,750	466,060	57.9
16/09/2019	108.08	918,890	106.31	108.15	106.31	458,760	31,400	59.8
13/09/2019	106.31	581,100	105.38	106.69	105.38	97,120	17,900	11.0
12/09/2019	105.38	677,330	102.77	105.38	102.77	100,160	8,010	12.5
11/09/2019	102.77	552,470	102.54	102.77	101.69	110,000	118,050	-1.0
10/09/2019	102.54	300,980	102.15	102.69	102	64,250	14,130	6.7
09/09/2019	102.15	743,950	100.31	102.31	100.38	2,726,330	33,810	356.4
06/09/2019	100.31	350,770	100.31	100.38	99.23	53,370	20,990	4.2
05/09/2019	100.31	557,030	100.31	100.54	99.92	456,010	529,320	-9.5
04/09/2019	100.31	317,510	101.54	101.54	100.23	301,300	320,850	-2.6
03/09/2019	101.54	674,010	101.54	101.85	98.92	5,480	246,390	-31.4
30/08/2019	101.54	386,150	101.54	101.54	101.08	10,000	21,750	-1.5
29/08/2019	101.54	379,870	101.85	101.85	101.31	18,340	850	2.3
28/08/2019	101.85	390,240	102	102.15	101.23	2,260	21,000	-2.5
27/08/2019	102	485,470	101.54	102	101.23	126,660	33,590	12.4
26/08/2019	101.54	398,470	103.08	103.08	101.15	56,630	162,020	-13.9
23/08/2019	103.08	1,709,500	101.69	103.08	101.69	1,640	577,760	-76.4
22/08/2019	101.69	1,047,830	100.69	101.69	100.54	15,040	462,760	-58.8
21/08/2019	100.69	853,770	100	100.69	99.69	37,360	468,870	-56.2
20/08/2019	100	979,530	100.38	100.38	99.62	93,710	841,440	-97.2
19/08/2019	100.38	720,980	100.38	101	100	28,280	449,240	-54.9
16/08/2019	100.38	636,040	100.23	100.46	100	36,590	433,500	-51.8
15/08/2019	100.23	529,870	101.23	101.23	99.23	19,390	316,850	-38.7
14/08/2019	101.23	1,004,290	101.92	103.08	101.15	51,610	644,590	-78.2
13/08/2019	101.92	526,150	103.46	103.46	101.54	26,410	914,880	-117.4
12/08/2019	103.46	801,570	101.31	103.46	101.46	25,850	15,740	1.4
09/08/2019	101.31	819,860	100.85	101.31	100.69	59,310	389,410	-43.3
08/08/2019	100.85	671,470	100.69	101.15	100.08	17,130	390,860	-49.0
07/08/2019	100.69	533,510	100.08	100.85	100.23	4,580	441,050	-57.1
06/08/2019	100.08	893,350	100.54	100.54	98.85	55,610	369,840	-40.7
05/08/2019	100.54	799,780	101.85	101.85	100.31	1,270	481,490	-62.8
02/08/2019	101.85	752,100	102.31	102.31	101.15	17,280	846,400	-109.5
01/08/2019	102.31	888,880	102.62	102.62	100.92	10,930	165,740	-20.5
31/07/2019	102.62	849,980	102.62	103	101.54	153,420	270,280	-15.6
30/07/2019	102.62	492,810	102.62	102.92	102.62	24,500	1,013,300	-131.5
29/07/2019	102.62	585,650	102.31	102.85	102.31	52,740	41,850	1.5
26/07/2019	102.31	717,200	102.31	102.38	101.92	22,490	51,540	-3.9
25/07/2019	102.31	771,590	102.15	102.92	102.08	51,020	120,520	-9.2
24/07/2019	102.15	679,130	101.46	103.08	101.46	1,022,610	143,810	119.9
23/07/2019	101.46	426,150	101.54	101.62	100.92	77,580	128,820	-6.8
22/07/2019	101.54	511,730	100.15	103.85	100.77	20,450	170,520	-19.9
19/07/2019	100.15	590,430	98.85	100.23	99.15	4,740	17,790	-1.7
18/07/2019	98.85	612,200	100	100.77	98.85	20,090	38,950	-2.4
17/07/2019	100	597,950	100.77	100.85	99.62	19,760	4,090	2.0
16/07/2019	100.77	817,510	99.62	100.77	99.62	212,450	70,210	18.5
15/07/2019	99.62	592,580	100.15	100.31	99.31	7,340	13,620	-0.8
12/07/2019	100.15	604,680	101	101.23	100.15	24,470	4,750	2.6
11/07/2019	101	599,200	101.15	101.15	100.31	11,060	20,890	-1.3
10/07/2019	101.15	803,320	99.15	101.15	99.69	220,940	150,170	9.3
09/07/2019	99.15	629,690	98.85	99.15	98.23	118,560	105,070	1.7
08/07/2019	98.85	606,760	99.62	99.62	98.23	146,560	21,070	16.1
05/07/2019	99.62	420,080	99.62	99.85	99.23	131,390	23,200	14.0
04/07/2019	99.62	559,370	98.85	99.92	98.54	100,650	36,960	8.2
03/07/2019	98.85	491,480	98.85	98.92	97.92	182,240	57,110	16.0
02/07/2019	98.85	609,150	97.69	99	97.62	207,310	6,290	25.7
01/07/2019	97.69	780,500	98.46	98.46	96.92	154,860	113,820	5.2
28/06/2019	98.46	977,470	95.77	98.46	95.54	533,960	21,850	64.8
27/06/2019	95.77	663,660	95.54	95.85	95.38	233,740	42,160	23.8
26/06/2019	95.54	690,590	95.31	95.77	95.23	93,190	10,890	10.2
25/06/2019	95.31	655,640	95	95.77	94.62	12,650	27,080	-1.8
24/06/2019	95	628,250	94.77	95.23	94.77	136,120	13,790	15.1
21/06/2019	94.77	559,790	94.85	95	94.15	129,010	7,790	14.9
20/06/2019	94.85	738,760	91.92	95	91.92	215,750	17,310	24.0
19/06/2019	91.92	474,540	90.77	92.15	91	52,390	8,530	5.2
18/06/2019	90.77	358,970	92.23	92.62	90.77	1,190	4,860	-0.4
17/06/2019	92.23	568,680	93.62	93.62	91.54	137,260	48,040	10.7
14/06/2019	93.62	484,660	93.54	94.62	93.15	6,010	20,880	-1.8
13/06/2019	93.54	455,860	95	95	93.15	21,970	29,870	-1.0
12/06/2019	95	444,310	95.38	95.46	94.23	14,830	5,600	1.1
11/06/2019	95.38	480,010	95.38	95.54	94.46	16,060	2,880	1.6
10/06/2019	95.38	644,970	94	96	94.23	111,770	8,570	12.8
07/06/2019	94	534,680	93.38	94	93.46	24,400	6,990	2.1
06/06/2019	93.38	584,270	93.38	93.38	91.85	6,980	2,420	0.5
05/06/2019	93.38	530,380	93.31	93.77	92.92	15,760	1,250	1.8
04/06/2019	93.31	558,310	93.85	94.31	92.31	23,660	72,530	-5.9
03/06/2019	93.85	631,510	95.77	95.77	93.77	93,230	60,510	4.0
31/05/2019	95.77	714,840	95.54	96.15	95.08	175,210	21,270	19.2
30/05/2019	95.54	413,490	95	95.54	93.85	139,300	5,613,750	-690.1
29/05/2019	95	443,520	96.15	96.15	94.46	368,860	22,620	42.9
28/05/2019	96.15	1,298,700	92.69	96.15	92.62	1,006,020	192,980	100.3
27/05/2019	92.69	423,350	92.23	93.08	92.23	214,170	3,420	25.4
24/05/2019	92.23	898,900	91.85	92.62	91.15	207,940	25,810	21.8
23/05/2019	91.85	639,060	91.92	92.08	91.23	57,230	33,900	2.8
22/05/2019	91.92	707,930	91.38	92.38	91.15	117,980	6,020	12.7

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 (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