CTCP Hàng không Vietjet (vjc)

138
-3.30
(-2.34%)
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
(2026-05-18) 		12.60 7.36% 22,915,000 811,107 0
138
184.60
138
2 tháng
(2026-04-17) 		5.90 3.32% 47,284,500 113,314 0
138
184.60
138
3 tháng
(2026-03-18) 		23.70 14.81% 76,141,300 -686,858 -41.1
138
184.60
138
6 tháng
(2025-12-18) 		-10.20 -5.26% 163,859,400 -4,328,458 -666.8
138
212.20
138
12 tháng
(2025-06-23) 		96.20 109.94% 439,194,300 -6,382,003 -795.5
87.10
219.10
138
24 tháng
(2024-06-26) 		82.10 80.81% 613,067,500 -21,299,285 -2,171.8
79.10
219.10
138
36 tháng
(2023-07-03) 		89.30 94.60% 831,284,600 -26,304,496 -2,698.4
79.10
219.10
138
60 tháng
(2021-07-12) 		63.70 53.08% 1,132,544,400 -29,459,753 -3,183.6
79.10
219.10
138
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2019
115.49
 944,370 116.18 116.58 114.89 10,380 503,000 -57.3
28/03/2019
116.18
 620,430 117.27 117.27 115.49 30,240 284,960 -29.8
27/03/2019
117.27
 459,010 116.97 117.47 116.48 6,790 136,330 -15.3
26/03/2019
116.97
 459,670 116.97 118.06 116.77 12,870 150,380 -16.3
25/03/2019
116.97
 815,680 117.87 117.87 115.88 6,290 269,660 -31.0
22/03/2019
117.87
 481,800 117.47 118.06 116.77 10,650 141,700 -15.5
21/03/2019
117.47
 660,960 118.76 118.86 117.17 6,940 119,890 -13.5
20/03/2019
118.76
 592,830 118.76 118.76 117.07 20,020 16,730 0.4
19/03/2019
118.76
 809,590 118.76 119.05 117.96 3,960 82,590 -9.4
18/03/2019
118.76
 660,300 117.96 118.76 117.77 6,080 101,370 -11.4
15/03/2019
117.96
 598,760 117.37 118.06 117.27 26,950 134,580 -12.8
14/03/2019
117.37
 1,156,440 118.76 118.76 116.77 16,650 347,740 -39.1
13/03/2019
118.76
 1,223,310 119.45 119.65 117.47 20,810 247,510 -27.1
12/03/2019
119.45
 1,048,390 120.24 120.64 118.86 5,710 192,180 -22.5
11/03/2019
120.24
 794,310 119.65 120.54 118.96 11,260 6,310 0.6
08/03/2019
119.65
 1,002,300 120.34 120.34 118.46 24,890 222,830 -23.8
07/03/2019
120.34
 1,014,890 119.95 120.54 119.85 100,540 277,820 -21.5
06/03/2019
119.95
 939,310 118.96 119.95 118.96 11,940 153,740 -17.1
05/03/2019
118.96
 1,074,790 119.85 119.85 118.46 19,580 294,240 -33.0
04/03/2019
119.85
 990,660 118.96 120.15 118.66 55,040 403,960 -42.1
01/03/2019
118.96
 1,125,320 117.96 118.96 115.98 15,570 465,510 -53.4
28/02/2019
117.96
 1,629,860 121.63 122.03 117.96 67,350 634,280 -68.3
27/02/2019
121.63
 1,333,370 122.52 122.52 120.94 124,720 522,950 -48.9
26/02/2019
122.52
 932,940 123.42 123.91 122.03 50,090 158,730 -13.5
25/02/2019
123.42
 1,125,900 120.44 123.42 121.43 86,490 386,510 -37.2
22/02/2019
120.44
 1,145,220 117.96 122.03 117.96 46,240 528,430 -58.5
21/02/2019
117.96
 1,065,070 118.76 118.76 116.48 30,370 679,670 -76.9
20/02/2019
118.76
 537,530 119.75 119.75 117.96 49,610 317,330 -32.1
19/02/2019
119.75
 902,500 119.45 121.83 119.45 50,450 473,000 -51.3
18/02/2019
119.45
 713,710 120.24 120.44 118.86 19,550 395,660 -45.4
15/02/2019
120.24
 553,820 122.33 122.33 119.55 12,710 135,460 -14.9
14/02/2019
122.33
 473,820 123.42 123.52 121.93 23,240 92,460 -8.6
13/02/2019
123.42
 643,080 124.80 124.80 123.12 62,490 105,120 -5.3
12/02/2019
124.80
 721,400 124.80 125.50 123.81 35,500 176,480 -17.7
11/02/2019
124.80
 359,160 123.91 125.00 123.91 44,490 91,510 -5.9
01/02/2019
123.91
 797,560 122.43 123.91 122.33 27,030 30,300 -0.4
31/01/2019
122.43
 455,960 122.13 122.62 121.14 42,200 111,300 -8.5
30/01/2019
122.13
 646,990 120.64 122.72 120.64 377,710 215,250 19.9
29/01/2019
120.64
 280,160 121.43 121.83 119.65 17,310 6,000 1.4
28/01/2019
121.43
 305,350 121.43 122.52 120.44 19,100 1,860 2.1
25/01/2019
121.43
 778,640 116.97 121.43 117.37 220,830 155,620 7.9
24/01/2019
116.97
 721,190 114.49 117.37 114.99 120,600 257,020 -16.0
23/01/2019
114.49
 398,030 114.00 114.79 113.90 10,210 182,910 -19.9
22/01/2019
114.00
 351,870 114.20 114.79 113.80 25,550 178,870 -17.6
21/01/2019
114.20
 294,150 114.20 114.59 113.50 13,190 110,800 -11.2
18/01/2019
114.20
 489,080 114.49 114.79 113.31 10,510 257,030 -28.3
17/01/2019
114.49
 614,570 114.99 114.99 113.50 8,150 308,430 -34.6
16/01/2019
114.99
 638,280 116.18 116.28 114.00 71,660 346,100 -31.7
15/01/2019
116.18
 514,390 116.48 116.87 115.29 20,220 229,660 -24.5
14/01/2019
116.48
 487,330 115.98 117.87 115.78 103,990 138,280 -4.0
11/01/2019
115.98
 799,230 114.00 117.37 114.00 123,110 355,260 -27.1
10/01/2019
114.00
 381,340 114.00 114.49 113.80 7,010 180,810 -20.0
09/01/2019
114.00
 554,850 114.00 114.99 113.60 83,850 412,500 -37.8
08/01/2019
114.00
 226,650 114.99 115.29 113.50 1,580 124,490 -14.1
07/01/2019
114.99
 637,590 114.00 115.39 112.12 22,670 417,860 -45.4
04/01/2019
114.00
 882,080 115.19 115.29 112.31 4,340 600,930 -68.3
03/01/2019
115.19
 579,590 115.98 116.48 114.00 5,130 123,700 -13.8
02/01/2019
115.98
 509,920 118.96 120.24 114.99 7,020 181,710 -20.6
28/12/2018
118.96
 594,960 118.96 120.44 117.27 2,140 98,210 -11.5
27/12/2018
118.96
 627,250 120.94 122.33 118.76 69,808 240,018 -20.7
26/12/2018
120.94
 304,700 120.84 121.93 118.96 8,020 81,430 -8.9
25/12/2018
120.84
 372,990 123.22 123.22 119.95 3,210 89,950 -10.6
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

Chính sách bảo mật | Điều khoản sử dụng |