CTCP Hàng không Vietjet (vjc)

126.80
2.40
(1.93%)
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
(2026-08-17) 		1.50 1.22% 24,107,200 0 0
122.90
198.70
124.40
2 tháng
(2026-07-20) 		1.50 1.22% 43,983,500 0 0
122.90
198.70
124.40
3 tháng
(2026-06-18) 		1.50 1.22% 67,528,200 0 0
122.90
209.60
124.40
6 tháng
(2026-03-20) 		29.86 31.59% 137,485,100 0 0
94.54
209.60
124.40
12 tháng
(2025-09-22) 		29.86 31.59% 275,699,700 0 0
65.69
209.60
124.40
24 tháng
(2024-09-26) 		29.86 31.59% 547,547,300 0 0
60.85
209.60
124.40
36 tháng
(2023-10-02) 		45.94 58.55% 772,281,200 0 0
60.85
209.60
124.40
60 tháng
(2021-10-12) 		22.48 22.05% 1,128,955,700 -2,553,304 -377.7
60.85
209.60
124.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
138.46
 1,495,900 136.69 139.62 135.54 0 0 0
28/04/2026
137.46
 1,353,200 137.54 138.85 135.46 0 0 0
27/04/2026
122.90
 953,300 124.60 124.80 122.50 0 0 0
24/04/2026
138.85
 1,581,700 134.46 138.85 132.46 0 0 0
23/04/2026
134.54
 1,053,200 135.08 136.92 132.62 0 0 0
22/04/2026
135.15
 1,254,700 135.23 135.69 133.08 0 0 0
21/04/2026
135.15
 1,478,300 134.92 138.62 134.62 0 0 0
20/04/2026
134.85
 920,700 135.31 136 133.23 0 0 0
17/04/2026
136.77
 1,633,500 137 137 132.46 0 0 0
16/04/2026
137.08
 1,542,600 135.77 137.08 131.85 0 0 0
15/04/2026
137.08
 2,641,000 128.31 137.23 128.31 0 0 0
14/04/2026
128.31
 1,099,200 128.46 130 127.23 0 0 0
13/04/2026
128.31
 1,053,300 124.15 128.46 124.08 0 0 0
10/04/2026
128.46
 1,039,700 128.08 130.38 127.69 0 0 0
09/04/2026
127.69
 1,032,800 129 129.08 126.92 0 0 0
08/04/2026
130.38
 1,266,500 127.69 130.38 126.69 0 0 0
07/04/2026
125.77
 992,900 125.62 125.77 122.69 0 0 0
06/04/2026
125.62
 1,008,000 122.31 125.77 122.31 0 0 0
03/04/2026
123.92
 1,433,000 126.92 131.15 123.92 0 0 0
02/04/2026
127.31
 1,060,100 130.77 130.77 124 0 0 0
01/04/2026
128.38
 1,686,900 120.38 128.38 120.15 0 0 0
31/03/2026
120
 864,400 120.92 121.54 120 0 0 0
30/03/2026
120.85
 1,246,800 119.23 121.92 116.92 0 0 0
27/03/2026
120.77
 1,004,300 119.23 121.15 117.92 0 0 0
26/03/2026
119.23
 1,165,100 117.69 119.23 116.08 0 0 0
25/03/2026
117.69
 1,290,300 117.69 118.08 115.38 0 0 0
24/03/2026
117.69
 1,654,700 116.77 117.69 112.85 0 0 0
23/03/2026
116.77
 980,100 117.31 117.92 116.23 0 0 0
20/03/2026
121
 1,784,200 121.15 121.15 116.38 0 0 0
19/03/2026
122.08
 1,725,300 121.85 122.15 119.23 0 0 0
18/03/2026
123.08
 1,285,600 120.15 123.08 119.38 0 0 0
17/03/2026
120.77
 1,243,800 118.46 120.77 118.46 0 0 0
16/03/2026
118.46
 1,162,100 120 120 117.38 0 0 0
13/03/2026
120.62
 1,257,300 117.38 120.77 117.38 0 0 0
12/03/2026
117.54
 1,393,200 119.23 121.46 117.54 0 0 0
11/03/2026
122.85
 1,433,700 120.77 123.08 117.54 0 0 0
10/03/2026
119.23
 1,429,000 118.69 120 115.92 0 0 0
09/03/2026
117.69
 1,111,300 115 117.69 111.92 0 0 0
06/03/2026
120.31
 1,238,100 120 121.92 117.08 0 0 0
05/03/2026
120.31
 1,566,900 125.62 125.92 120 0 0 0
04/03/2026
125.54
 1,467,800 125.85 127.69 119.85 0 0 0
03/03/2026
126.23
 1,193,000 129.46 130.77 126.23 0 0 0
02/03/2026
130
 1,184,600 131.15 132 129.38 0 0 0
27/02/2026
135.23
 1,133,900 136.77 137.31 134.77 0 0 0
26/02/2026
137.31
 1,174,800 136.54 137.77 133.62 0 0 0
25/02/2026
137.31
 1,183,500 138.62 141.15 136.15 0 0 0
24/02/2026
143.54
 1,663,400 134.54 143.54 131.31 0 0 0
23/02/2026
134.54
 1,266,800 130.38 134.62 130.15 0 0 0
20/02/2026
122.90
 953,300 124.60 124.80 122.50 0 0 0
19/02/2026
122.90
 953,300 124.60 124.80 122.50 0 0 0
18/02/2026
122.90
 953,300 124.60 124.80 122.50 0 0 0
17/02/2026
122.90
 953,300 124.60 124.80 122.50 0 0 0
16/02/2026
122.90
 953,300 124.60 124.80 122.50 0 0 0
13/02/2026
130.15
 1,247,500 129.23 130.38 127.31 0 0 0
12/02/2026
129.23
 1,078,600 129.23 130.77 127.46 0 0 0
11/02/2026
129.23
 1,187,900 125 129.23 124 0 0 0
10/02/2026
125.38
 1,049,000 126.15 126.92 124.23 0 0 0
09/02/2026
126.92
 1,042,500 127.69 129.62 126.54 0 0 0
06/02/2026
127.69
 1,268,400 126.92 127.77 124.15 0 0 0
05/02/2026
128.08
 1,515,400 126.15 130.77 124.77 0 0 0
04/02/2026
126.92
 1,312,300 127.69 128.46 124 0 0 0
03/02/2026
129.23
 1,304,800 129.85 130.77 126.77 0 0 0
02/02/2026
130.77
 1,498,600 131.31 132.08 123.31 0 0 0
30/01/2026
131.15
 1,696,000 126.38 131.15 122.62 0 0 0
29/01/2026
126.15
 1,782,400 132.31 133 123.85 0 0 0
28/01/2026
131.92
 1,969,300 137.69 138.62 128.15 0 0 0
27/01/2026
137.54
 1,224,400 140.15 141.15 137.54 0 0 0
26/01/2026
140
 1,220,900 145.92 146.08 140 0 0 0
23/01/2026
148.92
 1,510,400 139.62 148.92 138.38 0 0 0
22/01/2026
139.23
 1,307,700 139.23 140.08 137.77 0 0 0
21/01/2026
139.85
 1,463,200 139.62 141.15 137 0 0 0
20/01/2026
139.85
 1,416,900 142.69 143.08 139.46 0 0 0
19/01/2026
142.31
 1,083,300 141.92 143.85 140.15 0 0 0
16/01/2026
141.54
 1,380,500 138.85 143.85 138.15 0 0 0
15/01/2026
138.85
 1,674,500 145 145 136.54 0 0 0
14/01/2026
145.69
 1,902,700 149.38 150.15 143.08 0 0 0
13/01/2026
150
 1,639,400 149.23 151.15 146.31 0 0 0
12/01/2026
150
 1,966,900 152.15 152.31 144.62 0 0 0
09/01/2026
152.85
 2,533,600 155.15 155.92 146.15 0 0 0
08/01/2026
156.15
 2,229,900 161.54 162.46 153.46 0 0 0
07/01/2026
161.23
 1,487,800 163.46 163.62 159.92 0 0 0
06/01/2026
163.23
 2,090,200 159.62 165.77 157.85 0 0 0
05/01/2026
159.62
 1,788,000 159.23 161.15 156.69 0 0 0
02/01/2026
170.50
 1,696,000 164.30 170.50 159.40 0 0 0
01/01/2026
209
 1,395,200 204.50 209 201.70 0 0 0
31/12/2025
160.77
 1,395,200 157.31 160.77 155.15 0 0 0
30/12/2025
158
 1,702,600 160 160.15 153.54 0 0 0
29/12/2025
160.15
 1,680,400 160.31 162.46 159 0 0 0
26/12/2025
159.92
 1,665,600 160.54 163.46 157.69 0 0 0
25/12/2025
163.08
 3,518,200 151.85 163.77 150.62 0 0 0
24/12/2025
153.08
 1,833,200 158.46 158.62 153.08 0 0 0
23/12/2025
158.85
 1,843,400 158.08 161.54 155.62 0 0 0
22/12/2025
158.46
 1,857,400 153.85 159.23 152 0 0 0
19/12/2025
153.77
 2,115,800 149.23 153.77 147.54 0 0 0
18/12/2025
149.15
 2,130,100 142.38 150.77 140.69 0 0 0
17/12/2025
142.38
 1,511,100 147.38 147.38 142.38 0 0 0
16/12/2025
147.31
 1,586,300 143.15 147.31 139.85 0 0 0
15/12/2025
143.08
 1,403,500 141.54 143.85 140.77 0 0 0
12/12/2025
142.31
 1,994,200 142.31 146.54 138.31 0 0 0
11/12/2025
144.62
 1,748,000 150.54 151 144.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |