Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/09/2018	148.10	466,240	148.30	149.19	146.71	12,800	82,370	-10.3
20/09/2018	148.30	526,160	148.10	148.50	147.21	106,450	4,700	15.2
19/09/2018	148.10	386,640	147.90	148.50	147.21	4,820	3,170	0.2
18/09/2018	147.90	808,380	145.72	147.90	144.53	286,680	359,260	-10.5
17/09/2018	145.72	467,680	147.70	148.20	144.73	1,440	122,370	-17.8
14/09/2018	147.70	346,600	146.71	148.30	146.91	9,420	5,560	0.6
13/09/2018	146.71	403,560	148.69	148.89	146.71	12,240	81,550	-10.3
12/09/2018	148.69	480,160	149.19	150.18	147.90	10,830	71,620	-9.1
11/09/2018	149.19	525,660	146.12	149.19	146.32	402,230	15,480	57.6
10/09/2018	146.12	320,600	146.22	146.91	145.72	3,890	1,020	0.4
07/09/2018	146.22	360,100	145.72	146.91	145.52	1,820	2,150	-0.0
06/09/2018	145.72	562,370	148.20	149.09	143.74	2,470	49,440	-7.0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2018	148.20	949,760	141.85	148.69	145.72	131,470	104,670	4.0
04/09/2018	141.85	524,240	152.51	153.00	141.85	78,720	9,020	10.7
31/08/2018	152.51	1,061,020	153.39	154.47	152.02	457,110	399,410	8.9
30/08/2018	153.39	1,074,030	151.92	153.39	150.75	379,710	232,180	23.0
29/08/2018	151.92	607,750	151.73	152.51	150.75	159,650	123,300	5.6
28/08/2018	151.73	1,151,770	149.58	152.32	149.48	527,830	258,360	41.7
27/08/2018	149.58	1,087,390	148.40	149.77	148.60	513,600	356,890	23.9
24/08/2018	148.40	591,390	147.62	148.99	147.13	147,870	164,640	-2.6
23/08/2018	147.62	643,710	148.50	149.09	147.13	210,850	241,390	-4.6
22/08/2018	148.50	597,400	148.60	150.56	147.52	27,740	152,040	-18.9
21/08/2018	148.60	547,170	147.62	149.09	147.13	180,430	50,570	19.7
20/08/2018	147.62	521,820	147.62	148.50	145.67	10,940	118,650	-16.2
17/08/2018	147.62	518,380	145.57	148.50	146.25	95,690	270	14.4
16/08/2018	145.57	774,200	145.67	145.67	140.78	22,320	113,470	-13.4
15/08/2018	145.67	682,950	150.95	151.04	144.69	111,970	21,010	13.8
14/08/2018	150.95	804,390	150.56	151.53	148.01	463,720	49,330	63.9
13/08/2018	150.56	774,760	148.99	151.83	148.11	209,530	30,540	27.4
10/08/2018	148.99	640,740	146.84	149.09	145.67	140,380	94,970	6.9
09/08/2018	146.84	819,990	144.20	147.52	144.69	8,370	4,520	0.6
08/08/2018	144.20	514,700	143.61	145.47	143.32	156,070	7,240	21.9
07/08/2018	143.61	496,310	144.59	144.59	142.93	114,170	2,200	16.5
06/08/2018	144.59	419,070	144.69	145.18	143.22	60,850	16,500	6.5
03/08/2018	144.69	1,113,820	142.73	145.67	141.95	523,380	517,140	0.9
02/08/2018	142.73	914,610	139.80	142.73	137.55	133,260	86,910	6.6
01/08/2018	139.80	594,010	141.17	141.76	138.24	11,790	82,200	-10.0
31/07/2018	141.17	878,870	141.27	142.25	138.82	95,890	82,160	2.0
30/07/2018	141.27	1,590,960	134.42	141.27	134.52	118,420	166,870	-6.9
27/07/2018	134.42	634,770	133.84	134.91	132.66	77,560	93,040	-2.1
26/07/2018	133.84	743,270	132.96	134.42	130.42	277,420	128,330	20.2
25/07/2018	132.96	613,650	134.52	135.89	130.71	43,990	148,190	-14.2
24/07/2018	134.52	736,570	136.87	137.75	131.98	25,560	90,080	-8.9
23/07/2018	136.87	824,950	128.07	136.87	132.96	3,730	6,000	-0.3
20/07/2018	128.07	714,380	136.87	139.70	128.07	66,600	21,430	6.2
19/07/2018	136.87	1,193,840	131.49	140.19	132.47	59,470	379,560	-44.8
18/07/2018	131.49	999,370	129.15	131.49	130.03	124,910	469,390	-46.2
17/07/2018	129.15	393,240	129.05	129.24	127.39	54,680	89,830	-4.6
16/07/2018	129.05	421,900	128.07	130.81	127.78	52,380	74,410	-2.9
13/07/2018	128.07	356,980	127.48	128.56	125.72	5,010	78,170	-9.6
12/07/2018	127.48	352,960	127.78	128.95	125.14	5,470	72,560	-8.7
11/07/2018	127.78	402,490	130.51	130.51	125.14	51,800	54,960	-0.4
10/07/2018	130.51	717,010	127.58	131.49	126.60	203,100	47,070	20.6
09/07/2018	127.58	413,180	129.93	131.30	125.92	37,430	168,030	-17.1
06/07/2018	129.93	502,440	126.60	130.51	124.16	27,870	125,030	-12.5
05/07/2018	126.60	531,600	128.07	133.15	123.18	90,800	209,320	-15.3
04/07/2018	128.07	394,580	130.03	130.03	125.14	12,180	134,820	-16.0
03/07/2018	130.03	339,540	135.89	136.58	129.05	5,000	36,960	-4.4
02/07/2018	135.89	254,710	138.63	138.82	135.30	16,700	6,340	1.4
29/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/06/2018	138.63	465,340	135.32	140.00	136.38	32,540	45,110	-1.8
28/06/2018	135.32	475,360	138.99	139.31	135.24	89,000	38,420	8.6
27/06/2018	138.99	347,200	140.86	140.86	138.99	18,360	210	3.1
26/06/2018	140.86	241,050	140.94	140.94	137.68	14,590	19,650	-0.9
25/06/2018	140.94	349,460	142.49	143.79	140.21	25,470	37,060	-2.0
22/06/2018	142.49	563,210	141.02	144.20	138.91	263,860	171,620	16.2
21/06/2018	141.02	391,470	138.50	145.02	134.51	275,490	63,430	37.0
20/06/2018	138.50	808,530	130.35	138.50	127.91	224,760	354,710	-21.0
19/06/2018	130.35	594,620	134.43	134.43	126.20	112,750	91,590	3.5
18/06/2018	134.43	477,110	140.94	142.49	131.98	56,910	170,090	-19.2
15/06/2018	140.94	451,400	142.57	143.31	140.13	55,280	87,240	-5.5
14/06/2018	142.57	419,150	146.40	146.40	142.57	23,880	98,920	-13.2
13/06/2018	146.40	378,700	145.83	148.68	145.42	109,730	46,390	11.4
12/06/2018	145.83	622,950	149.90	149.90	139.96	290,870	51,340	42.5
11/06/2018	149.90	635,790	145.83	152.35	143.39	303,670	243,450	10.8
08/06/2018	145.83	592,360	145.83	146.24	144.61	262,080	241,340	3.6
07/06/2018	145.83	718,930	142.25	147.87	142.25	430,410	267,260	29.1
06/06/2018	142.25	359,580	140.94	142.25	136.87	53,470	20	9.2
05/06/2018	140.94	493,730	138.74	144.61	138.91	338,241	305,961	5.5
04/06/2018	138.74	374,270	129.70	138.74	132.80	22,120	105,440	-14.2
01/06/2018	129.70	538,240	121.23	129.70	123.02	5,820	96,020	-14.4
31/05/2018	121.23	543,160	119.76	123.02	119.84	53,280	395,190	-50.9
30/05/2018	119.76	439,930	123.83	123.83	116.75	155,180	177,670	-3.4
29/05/2018	123.83	754,060	120.90	127.91	112.84	306,480	303,220	0.4
28/05/2018	120.90	361,800	129.94	129.94	120.90	106,980	107,080	-0.0
25/05/2018	129.94	813,960	139.72	139.72	129.94	160,740	375,190	-34.8
24/05/2018	139.72	621,940	145.02	146.56	137.68	146,420	178,200	-5.7
23/05/2018	145.02	585,560	144.12	145.02	140.62	429,280	524,220	-16.9
22/05/2018	144.12	592,970	149.90	149.90	140.54	525,090	813,800	-50.9
21/05/2018	149.90	413,480	154.79	157.24	149.25	28,250	199,320	-32.2
18/05/2018	154.79	977,940	153.16	157.24	142.49	88,000	321,850	-42.4
17/05/2018	153.16	576,390	158.70	158.87	151.29	36,310	231,230	-36.8
16/05/2018	158.70	310,720	160.50	160.50	157.32	65,500	51,600	2.7
15/05/2018	160.50	608,830	156.58	161.23	157.24	269,190	236,400	6.5
14/05/2018	156.58	567,850	154.71	157.24	154.39	219,240	162,990	10.7
11/05/2018	154.71	340,050	156.50	156.50	150.72	20,940	33,520	-2.4
10/05/2018	156.50	864,480	158.21	160.90	153.16	370,250	337,270	6.2
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018	158.21	584,740	152.27	162.12	151.21	506,860	335,550	33.4
08/05/2018	152.27	667,910	148.30	153.89	148.46	407,440	598,380	-35.7
07/05/2018	148.30	727,630	143.43	148.30	143.03	136,180	506,670	-66.3
04/05/2018	143.43	507,250	140.19	148.21	141.00	262,182	592,002	-58.1

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 (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