Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/04/2019	86.40	619,310	86.32	86.40	85.18	17,980	46,710	-3.2
12/04/2019	86.32	876,490	86.85	86.93	85.79	18,250	371,000	-40.0
11/04/2019	86.85	1,106,190	86.09	87.69	86.17	25,150	272,380	-28.2
10/04/2019	86.09	1,003,980	85.79	86.32	84.64	9,130	345,500	-37.7
09/04/2019	85.79	1,595,160	84.26	86.93	81.82	11,990	727,590	-78.9
08/04/2019	84.26	621,740	86.01	86.32	84.18	27,940	265,370	-26.4
05/04/2019	86.01	522,350	86.32	86.70	85.71	6,210	283,360	-31.3
04/04/2019	86.32	451,040	86.85	87.46	86.01	33,180	211,640	-20.2
03/04/2019	86.85	761,320	87.46	87.62	85.86	13,390	298,400	-32.4
02/04/2019	87.46	504,360	87.46	88.45	87.31	3,650	157,790	-17.7
01/04/2019	87.46	959,500	88.84	89.06	87.01	17,190	424,300	-46.8
29/03/2019	88.84	944,370	89.37	89.67	88.38	10,380	503,000	-57.3
28/03/2019	89.37	620,430	90.21	90.21	88.84	30,240	284,960	-29.8
27/03/2019	90.21	459,010	89.98	90.36	89.60	6,790	136,330	-15.3
26/03/2019	89.98	459,670	89.98	90.82	89.83	12,870	150,380	-16.3
25/03/2019	89.98	815,680	90.67	90.67	89.14	6,290	269,660	-31.0
22/03/2019	90.67	481,800	90.36	90.82	89.83	10,650	141,700	-15.5
21/03/2019	90.36	660,960	91.35	91.43	90.13	6,940	119,890	-13.5
20/03/2019	91.35	592,830	91.35	91.35	90.06	20,020	16,730	0.4
19/03/2019	91.35	809,590	91.35	91.58	90.74	3,960	82,590	-9.4
18/03/2019	91.35	660,300	90.74	91.35	90.59	6,080	101,370	-11.4
15/03/2019	90.74	598,760	90.28	90.82	90.21	26,950	134,580	-12.8
14/03/2019	90.28	1,156,440	91.35	91.35	89.83	16,650	347,740	-39.1
13/03/2019	91.35	1,223,310	91.89	92.04	90.36	20,810	247,510	-27.1
12/03/2019	91.89	1,048,390	92.50	92.80	91.43	5,710	192,180	-22.5
11/03/2019	92.50	794,310	92.04	92.72	91.50	11,260	6,310	0.6
08/03/2019	92.04	1,002,300	92.57	92.57	91.12	24,890	222,830	-23.8
07/03/2019	92.57	1,014,890	92.27	92.72	92.19	100,540	277,820	-21.5
06/03/2019	92.27	939,310	91.50	92.27	91.50	11,940	153,740	-17.1
05/03/2019	91.50	1,074,790	92.19	92.19	91.12	19,580	294,240	-33.0
04/03/2019	92.19	990,660	91.50	92.42	91.28	55,040	403,960	-42.1
01/03/2019	91.50	1,125,320	90.74	91.50	89.22	15,570	465,510	-53.4
28/02/2019	90.74	1,629,860	93.56	93.87	90.74	67,350	634,280	-68.3
27/02/2019	93.56	1,333,370	94.25	94.25	93.03	124,720	522,950	-48.9
26/02/2019	94.25	932,940	94.94	95.32	93.87	50,090	158,730	-13.5
25/02/2019	94.94	1,125,900	92.65	94.94	93.41	86,490	386,510	-37.2
22/02/2019	92.65	1,145,220	90.74	93.87	90.74	46,240	528,430	-58.5
21/02/2019	90.74	1,065,070	91.35	91.35	89.60	30,370	679,670	-76.9
20/02/2019	91.35	537,530	92.11	92.11	90.74	49,610	317,330	-32.1
19/02/2019	92.11	902,500	91.89	93.72	91.89	50,450	473,000	-51.3
18/02/2019	91.89	713,710	92.50	92.65	91.43	19,550	395,660	-45.4
15/02/2019	92.50	553,820	94.10	94.10	91.96	12,710	135,460	-14.9
14/02/2019	94.10	473,820	94.94	95.01	93.79	23,240	92,460	-8.6
13/02/2019	94.94	643,080	96.00	96.00	94.71	62,490	105,120	-5.3
12/02/2019	96.00	721,400	96.00	96.54	95.24	35,500	176,480	-17.7
11/02/2019	96.00	359,160	95.32	96.16	95.32	44,490	91,510	-5.9
01/02/2019	95.32	797,560	94.17	95.32	94.10	27,030	30,300	-0.4
31/01/2019	94.17	455,960	93.94	94.33	93.18	42,200	111,300	-8.5
30/01/2019	93.94	646,990	92.80	94.40	92.80	377,710	215,250	19.9
29/01/2019	92.80	280,160	93.41	93.72	92.04	17,310	6,000	1.4
28/01/2019	93.41	305,350	93.41	94.25	92.65	19,100	1,860	2.1
25/01/2019	93.41	778,640	89.98	93.41	90.28	220,830	155,620	7.9
24/01/2019	89.98	721,190	88.07	90.28	88.45	120,600	257,020	-16.0
23/01/2019	88.07	398,030	87.69	88.30	87.62	10,210	182,910	-19.9
22/01/2019	87.69	351,870	87.84	88.30	87.54	25,550	178,870	-17.6
21/01/2019	87.84	294,150	87.84	88.15	87.31	13,190	110,800	-11.2
18/01/2019	87.84	489,080	88.07	88.30	87.16	10,510	257,030	-28.3
17/01/2019	88.07	614,570	88.45	88.45	87.31	8,150	308,430	-34.6
16/01/2019	88.45	638,280	89.37	89.45	87.69	71,660	346,100	-31.7
15/01/2019	89.37	514,390	89.60	89.90	88.68	20,220	229,660	-24.5
14/01/2019	89.60	487,330	89.22	90.67	89.06	103,990	138,280	-4.0
11/01/2019	89.22	799,230	87.69	90.28	87.69	123,110	355,260	-27.1
10/01/2019	87.69	381,340	87.69	88.07	87.54	7,010	180,810	-20.0
09/01/2019	87.69	554,850	87.69	88.45	87.39	83,850	412,500	-37.8
08/01/2019	87.69	226,650	88.45	88.68	87.31	1,580	124,490	-14.1
07/01/2019	88.45	637,590	87.69	88.76	86.24	22,670	417,860	-45.4
04/01/2019	87.69	882,080	88.61	88.68	86.40	4,340	600,930	-68.3
03/01/2019	88.61	579,590	89.22	89.60	87.69	5,130	123,700	-13.8
02/01/2019	89.22	509,920	91.50	92.50	88.45	7,020	181,710	-20.6
28/12/2018	91.50	594,960	91.50	92.65	90.21	2,140	98,210	-11.5
27/12/2018	91.50	627,250	93.03	94.10	91.35	69,808	240,018	-20.7
26/12/2018	93.03	304,700	92.95	93.79	91.50	8,020	81,430	-8.9
25/12/2018	92.95	372,990	94.78	94.78	92.27	3,210	89,950	-10.6
24/12/2018	94.78	237,590	94.71	95.01	94.55	1,400	77,500	-9.5
21/12/2018	94.71	388,100	94.71	95.32	93.72	72,800	193,010	-14.9
20/12/2018	94.71	403,570	95.32	95.47	94.55	499,250	477,600	2.7
19/12/2018	95.32	440,150	95.24	95.77	95.16	179,750	228,190	-6.1
18/12/2018	95.24	612,150	96.46	96.46	93.94	231,660	352,550	-15.1

Page:
<<
18
19
20
>>

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