CTCP Hàng không Vietjet (vjc)

126.80
2.40
(1.93%)
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
(2026-08-18) 		0.90 0.73% 27,020,200 -7,745 0
122.90
198.70
126.80
2 tháng
(2026-07-20) 		-7.60 -5.76% 53,765,000 -7,745 0
122.90
198.70
126.80
3 tháng
(2026-06-19) 		-16.10 -11.46% 73,431,700 -7,745 0
122.90
198.70
126.80
6 tháng
(2026-03-23) 		7.63 6.53% 151,545,700 -7,745 0
94.54
198.70
126.80
12 tháng
(2025-09-22) 		20.17 19.35% 399,057,100 -7,745 0
94.54
198.70
126.80
24 tháng
(2024-09-27) 		43.55 53.87% 658,198,700 -7,745 0
60.85
198.70
126.80
36 tháng
(2023-10-03) 		49.09 65.19% 872,982,700 -7,745 0
60.85
198.70
126.80
60 tháng
(2021-10-13) 		21.40 20.78% 1,190,541,100 -2,561,646 -378.0
60.85
198.70
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2019
91.38
 613,310 91 91.46 91.08 25,850 20,330 0.7
20/05/2019
91
 900,890 90.69 91.46 90.46 43,710 30,390 1.6
17/05/2019
90.69
 631,990 90.77 90.77 90 51,360 16,420 4.1
16/05/2019
90.77
 744,920 90.77 91.38 90.62 5,160 17,210 -1.4
15/05/2019
90.77
 820,490 89.85 90.92 90 18,140 82,190 -7.5
14/05/2019
89.85
 653,650 89.23 89.85 89 12,990 6,530 0.7
13/05/2019
89.23
 616,000 88.77 89.23 88.46 46,540 1,440 5.2
10/05/2019
88.77
 560,410 88.85 89.15 87.69 16,130 104,800 -10.2
09/05/2019
88.85
 545,570 88.85 89.15 88.15 107,130 101,380 0.7
08/05/2019
88.85
 704,440 90 90 88.23 24,980 55,690 -3.5
07/05/2019
90
 468,670 90.23 90.69 89.23 11,470 1,004,370 -115.7
06/05/2019
90.23
 846,420 91.15 91.15 89.54 5,250 3,720 0.2
03/05/2019
91.15
 868,540 91.15 91.23 90.62 35,960 31,000 0.6
02/05/2019
91.15
 1,077,940 89.15 91.15 89.23 151,110 18,350 15.6
26/04/2019
89.15
 575,360 88.62 89.15 87.85 9,150 110,740 -11.7
25/04/2019
88.62
 670,050 88.08 88.92 87.62 6,600 64,150 -6.6
24/04/2019
88.08
 401,640 88 88.08 87.23 9,610 20,700 -1.3
23/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2019
88
 431,630 87.62 88.15 87.23 71,120 3,680 7.7
22/04/2019
87.62
 448,080 87.62 88.15 87.46 16,840 12,230 0.5
19/04/2019
87.62
 568,360 86.93 88.23 87.39 20,860 3,420 2.0
18/04/2019
86.93
 995,140 86.55 88.45 86.40 5,070 52,180 -5.4
17/04/2019
86.55
 565,610 86.40 86.55 85.63 18,280 112,080 -10.6

Chính sách bảo mật | Điều khoản sử dụng |