Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/12/2018	123.22	237,590	123.12	123.52	122.92	1,400	77,500	-9.5
21/12/2018	123.12	388,100	123.12	123.91	121.83	72,800	193,010	-14.9
20/12/2018	123.12	403,570	123.91	124.11	122.92	499,250	477,600	2.7
19/12/2018	123.91	440,150	123.81	124.51	123.71	179,750	228,190	-6.1
18/12/2018	123.81	612,150	125.40	125.40	122.13	231,660	352,550	-15.1
17/12/2018	125.40	462,490	126.89	127.38	124.41	22,920	94,750	-9.1
14/12/2018	126.89	402,510	128.37	128.77	126.89	5,710	76,210	-9.1
13/12/2018	128.37	479,680	129.07	130.16	128.08	48,650	189,600	-18.3
12/12/2018	129.07	560,950	127.68	129.56	127.78	1,290	54,110	-6.9
11/12/2018	127.68	558,320	128.77	129.86	127.38	8,570	221,900	-27.6
10/12/2018	128.77	595,660	131.25	131.25	128.77	6,510	193,170	-24.4
07/12/2018	131.25	588,100	130.75	132.73	130.75	380	127,710	-16.9
06/12/2018	130.75	530,060	130.26	131.84	129.86	6,940	8,800	-0.2
05/12/2018	130.26	554,870	131.74	131.74	130.26	20,080	1,580	2.4
04/12/2018	131.74	517,240	130.85	132.34	130.55	18,740	72,720	-7.2
03/12/2018	130.85	618,450	129.86	131.35	129.96	13,110	80,190	-8.8
30/11/2018	129.86	602,920	131.35	131.35	128.77	3,730	97,600	-12.2
29/11/2018	131.35	1,147,260	128.37	132.64	129.76	208,060	149,370	7.8
28/11/2018	128.37	888,250	125.60	128.67	125.70	6,400	192,530	-24.0
27/11/2018	125.60	392,350	125.89	126.89	125.50	48,150	142,790	-12.0
26/11/2018	125.89	373,680	125.89	126.39	125.70	27,620	111,000	-10.6
23/11/2018	125.89	334,130	126.99	127.38	125.80	11,080	34,430	-3.0
22/11/2018	126.99	589,220	126.89	127.48	126.69	148,260	215,360	-8.6
21/11/2018	126.89	391,290	127.88	127.88	126.39	14,330	100,220	-11.0
20/11/2018	127.88	528,220	127.28	129.27	127.28	2,513,970	2,569,620	-7.2
19/11/2018	127.28	501,830	126.79	127.88	126.79	43,690	131,970	-11.3
16/11/2018	126.79	488,140	126.59	128.37	125.60	27,690	145,290	-15.0
15/11/2018	126.59	532,230	126.39	128.37	125.70	65,690	66,770	-0.1
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

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 (2026-02-23)	-20.90	-11.95%	20,859,400	161,600	18.8	152.80 186.60 157
2 tháng (2026-01-16)	-30	-16.30%	49,419,400	-3,033,600	-533.7	152.80 193.60 157
3 tháng (2025-12-17)	-31.10	-16.80%	87,985,400	-3,842,300	-662.8	152.80 212.20 157
6 tháng (2025-09-18)	14.20	10.16%	237,802,800	-3,535,700	-538.0	128 219.10 157
12 tháng (2025-03-24)	57.40	59.42%	406,312,300	-10,348,912	-1,106.9	79.10 219.10 157
24 tháng (2024-03-27)	51	49.51%	594,704,000	-24,259,091	-2,522.5	79.10 219.10 157
36 tháng (2023-04-03)	51.40	50.10%	786,285,500	-26,228,767	-2,714.8	79.10 219.10 157
60 tháng (2021-04-12)	22.20	16.84%	1,089,360,300	-33,381,495	-3,677.7	79.10 219.10 157

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH