Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2018	126.39	442,760	126.89	128.77	126.39	63,610	1,180	8.0
13/11/2018	126.89	341,190	128.08	128.37	126.39	6,330	240	0.8
12/11/2018	128.08	457,730	129.76	129.76	127.78	28,820	90,700	-8.0
09/11/2018	129.76	491,980	132.14	132.83	129.17	12,630	27,800	-2.0
08/11/2018	132.14	622,400	130.85	132.83	131.35	34,000	2,790	4.2
07/11/2018	130.85	639,140	132.83	134.72	129.17	9,270	210	1.2
06/11/2018	132.83	531,390	134.42	136.30	132.83	3,020	2,040	0.1
05/11/2018	134.42	604,090	134.32	134.62	133.23	122,720	33,460	12.1
02/11/2018	134.32	840,820	132.64	134.42	132.83	218,670	75,040	19.4
01/11/2018	132.64	946,500	132.54	134.42	132.44	356,340	200,440	21.0
31/10/2018	132.54	1,064,990	124.90	132.54	125.60	34,770	12,550	2.9
30/10/2018	124.90	530,390	123.71	125.40	123.42	17,120	13,330	0.5
29/10/2018	123.71	474,250	123.71	124.11	122.43	5,660	3,400	0.3
26/10/2018	123.71	422,490	124.90	126.89	123.52	20,290	116,150	-12.0
25/10/2018	124.90	615,660	125.70	125.89	120.05	10,620	19,510	-1.1
24/10/2018	125.70	454,880	125.89	126.89	125.00	57,760	149,600	-11.7
23/10/2018	125.89	668,320	127.88	127.98	125.60	7,450	239,240	-29.5
22/10/2018	127.88	1,371,200	130.85	131.84	126.59	4,690	1,021,430	-132.0
19/10/2018	130.85	924,610	135.31	135.31	130.85	4,310	205,710	-26.8
18/10/2018	135.31	653,560	137.99	138.48	134.82	30,580	192,670	-22.3
17/10/2018	137.99	850,710	135.81	138.09	136.30	133,960	87,440	6.4
16/10/2018	135.81	817,220	137.99	138.78	135.61	4,300	204,560	-27.6
15/10/2018	137.99	367,010	139.77	140.76	136.80	2,200	19,170	-2.3
12/10/2018	139.77	733,920	139.57	139.77	137.29	10,520	127,600	-16.3
11/10/2018	139.57	591,640	143.74	143.74	133.83	2,880	124,050	-16.9
10/10/2018	143.74	748,570	141.76	143.74	141.95	40	7,820	-1.1
09/10/2018	141.76	586,610	139.38	142.05	139.77	10	11,710	-1.7
08/10/2018	139.38	658,020	141.85	142.15	139.38	17,220	281,820	-37.5
05/10/2018	141.85	604,170	142.35	142.35	141.16	13,470	242,950	-32.8
04/10/2018	142.35	837,900	143.54	143.74	141.26	5,900	213,260	-29.8
03/10/2018	143.54	697,070	143.74	144.73	143.14	2,950	128,560	-18.2
02/10/2018	143.74	1,375,300	147.21	147.21	142.75	9,870	736,200	-105.4
01/10/2018	147.21	1,238,340	150.18	150.48	146.22	10,620	249,210	-35.5
28/09/2018	150.18	1,157,560	151.27	152.16	149.49	4,550	363,700	-54.4
27/09/2018	151.27	1,222,140	150.88	152.36	149.59	7,910	191,060	-27.9
26/09/2018	150.88	1,188,410	150.78	150.88	149.69	6,410	15,170	-1.3
25/09/2018	150.78	1,011,010	150.78	151.17	149.39	1,410	82,560	-12.3
24/09/2018	150.78	1,029,500	148.10	151.07	148.10	1,240	86,560	-12.9
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

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 (2025-12-30)	-33.90	-16.50%	32,987,400	-4,447,200	-827.7	164 212.20 164
2 tháng (2025-12-01)	-32.40	-15.89%	75,744,300	-567,400	-26.8	164 217.90 164
3 tháng (2025-10-31)	-15.50	-8.29%	123,715,400	-2,584,100	-425.3	164 219.10 164
6 tháng (2025-08-04)	44.20	34.72%	277,188,600	-2,740,781	-406.0	121.50 219.10 164
12 tháng (2025-02-03)	73.50	75%	389,001,200	-10,385,904	-1,033.3	79.10 219.10 164
24 tháng (2024-02-15)	67	64.11%	576,379,100	-24,442,984	-2,470.1	79.10 219.10 164
36 tháng (2023-02-14)	68.70	66.83%	759,108,500	-23,475,781	-2,356.6	79.10 219.10 164
60 tháng (2021-02-24)	39.60	30.02%	1,070,509,000	-31,883,495	-3,434.7	79.10 219.10 164

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH