Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	119.23	1,429,000	118.69	120	115.92	201,800	265,800	-9.3
09/03/2026	117.69	1,111,300	115	117.69	111.92	201,800	265,800	-9.3
06/03/2026	120.31	1,238,100	120	121.92	117.08	126,100	180,000	-8.2
05/03/2026	120.31	1,566,900	125.62	125.92	120	44,400	231,800	-29.7
04/03/2026	125.54	1,467,800	125.85	127.69	119.85	182,100	73,200	17.5
03/03/2026	126.23	1,193,000	129.46	130.77	126.23	10,400	43,900	-5.7
02/03/2026	130	1,184,600	131.15	132	129.38	233,600	178,400	9.2
27/02/2026	135.23	1,133,900	136.77	137.31	134.77	6,700	121,300	-20.2
26/02/2026	137.31	1,174,800	136.54	137.77	133.62	26,900	103,900	-13.6
25/02/2026	137.31	1,183,500	138.62	141.15	136.15	29,900	62,100	-5.8
24/02/2026	143.54	1,663,400	134.54	143.54	131.31	33,500	208,500	-30.5
23/02/2026	134.54	1,266,800	130.38	134.62	130.15	140,800	80,800	10.2
13/02/2026	130.15	1,247,500	129.23	130.38	127.31	37,900	87,400	-8.3
12/02/2026	129.23	1,078,600	129.23	130.77	127.46	33,600	152,100	-19.8
11/02/2026	129.23	1,187,900	125	129.23	124	95,600	33,300	10.3
10/02/2026	125.38	1,049,000	126.15	126.92	124.23	33,000	142,900	-17.8
09/02/2026	126.92	1,042,500	127.69	129.62	126.54	62,600	83,800	-3.5
06/02/2026	127.69	1,268,400	126.92	127.77	124.15	62,600	83,800	-3.5
05/02/2026	128.08	1,515,400	126.15	130.77	124.77	202,500	73,800	21.1
04/02/2026	126.92	1,312,300	127.69	128.46	124	30,200	399,500	-60.0
03/02/2026	129.23	1,304,800	129.85	130.77	126.77	233,600	178,400	9.2
02/02/2026	130.77	1,498,600	131.31	132.08	123.31	86,300	457,800	-61.3
30/01/2026	131.15	1,696,000	126.38	131.15	122.62	220,000	52,300	27.4
29/01/2026	126.15	1,782,400	132.31	133	123.85	367,600	921,500	-90.6
28/01/2026	131.92	1,969,300	137.69	138.62	128.15	144,800	936,600	-135.4
27/01/2026	137.54	1,224,400	140.15	141.15	137.54	28,800	228,800	-36.3
26/01/2026	140	1,220,900	145.92	146.08	140	26,300	451,800	-78.6
23/01/2026	148.92	1,510,400	139.62	148.92	138.38	67,400	75,300	-1.7
22/01/2026	139.23	1,307,700	139.23	140.08	137.77	11,100	130,100	-21.4
21/01/2026	139.85	1,463,200	139.62	141.15	137	177,800	47,200	23.6
20/01/2026	139.85	1,416,900	142.69	143.08	139.46	49,100	191,000	-25.9
19/01/2026	142.31	1,083,300	141.92	143.85	140.15	3,900	39,400	-6.5
16/01/2026	141.54	1,380,500	138.85	143.85	138.15	31,600	434,700	-73.7
15/01/2026	138.85	1,674,500	145	145	136.54	32,200	418,700	-69.7
14/01/2026	145.69	1,902,700	149.38	150.15	143.08	107,300	783,000	-128.2
13/01/2026	150	1,639,400	149.23	151.15	146.31	102,800	262,500	-30.9
12/01/2026	150	1,966,900	152.15	152.31	144.62	94,900	491,400	-76.0
09/01/2026	152.85	2,533,600	155.15	155.92	146.15	148,500	637,100	-95.7
08/01/2026	156.15	2,229,900	161.54	162.46	153.46	105,200	220,200	-23.7
07/01/2026	161.23	1,487,800	163.46	163.62	159.92	67,600	137,000	-14.6
06/01/2026	163.23	2,090,200	159.62	165.77	157.85	162,100	143,000	3.9
05/01/2026	159.62	1,788,000	159.23	161.15	156.69	30,300	122,500	-19.0
31/12/2025	160.77	1,395,200	157.31	160.77	155.15	183,500	83,800	20.5
30/12/2025	158	1,702,600	160	160.15	153.54	37,000	225,300	-38.3
29/12/2025	160.15	1,680,400	160.31	162.46	159	321,900	52,200	56.4
26/12/2025	159.92	1,665,600	160.54	163.46	157.69	416,500	94,500	67.3
25/12/2025	163.08	3,518,200	151.85	163.77	150.62	567,100	155,700	84.7
24/12/2025	153.08	1,833,200	158.46	158.62	153.08	26,400	98,400	-14.6
23/12/2025	158.85	1,843,400	158.08	161.54	155.62	484,700	137,800	71.4
22/12/2025	158.46	1,857,400	153.85	159.23	152	404,600	127,400	56.6
19/12/2025	153.77	2,115,800	149.23	153.77	147.54	618,800	334,100	57.7
18/12/2025	149.15	2,130,100	142.38	150.77	140.69	185,700	196,400	-2.3
17/12/2025	142.38	1,511,100	147.38	147.38	142.38	17,900	202,700	-34.6
16/12/2025	147.31	1,586,300	143.15	147.31	139.85	195,300	215,700	-3.7
15/12/2025	143.08	1,403,500	141.54	143.85	140.77	152,400	74,600	14.4
12/12/2025	142.31	1,994,200	142.31	146.54	138.31	205,300	186,700	3.2
11/12/2025	144.62	1,748,000	150.54	151	144.54	212,400	71,100	26.7
10/12/2025	151.23	2,538,900	154.23	154.62	148.92	543,300	145,800	77.4
09/12/2025	153.85	1,981,000	157.69	157.69	153.85	272,400	95,700	35.4
08/12/2025	158.77	1,673,000	157.23	159.62	154.54	40,500	134,300	-19.2
05/12/2025	159.62	2,320,700	157.08	159.62	153.85	285,900	306,600	-4.7
04/12/2025	158.46	2,249,900	164.69	164.69	158.46	313,000	137,600	36.3
03/12/2025	164.62	1,692,700	167.85	167.92	163.23	236,200	135,300	21.6
02/12/2025	167.62	3,559,400	156.92	167.77	155.08	1,334,800	275,300	225.3
01/12/2025	156.85	1,854,100	156.69	162.08	154.38	435,800	213,200	45.7
28/11/2025	156.54	1,487,300	154.62	159.08	151.38	60,800	338,200	-56.3
27/11/2025	155.38	4,882,800	159.23	159.85	148.69	299,300	1,834,900	-301.8
26/11/2025	159.85	2,250,800	168.08	169.23	159.15	128,100	430,900	-63.6
25/11/2025	168.54	3,212,400	157.92	168.54	156.54	630,600	426,400	43.8
24/11/2025	157.54	2,856,900	149.77	157.77	148.46	491,100	520,200	-6.1
21/11/2025	149.69	1,923,700	146.92	151.62	145.08	100,500	403,000	-58.4
20/11/2025	146.46	3,009,500	136.54	146.46	136.31	234,100	201,600	5.4
19/11/2025	136.92	1,811,700	137.46	137.77	135.46	58,100	22,200	6.3
18/11/2025	137.77	1,830,000	138.62	138.62	136.15	10,200	120,600	-19.7
17/11/2025	137.69	1,912,600	135.69	137.69	134.23	39,900	118,300	-13.9
14/11/2025	135.69	1,849,300	135.08	136.15	133.31	33,200	63,100	-5.2
13/11/2025	135.62	1,857,900	135.23	136.77	134	111,200	150,800	-7.0
12/11/2025	135.46	1,922,100	134.62	136.15	131	137,300	172,900	-6.1
11/11/2025	134.54	2,016,700	135.77	136.54	131.15	139,400	132,700	1.2
10/11/2025	135.77	1,928,500	137.31	139.23	134.85	119,100	124,500	-1.0
07/11/2025	136.92	2,066,800	137.31	138.46	133	275,300	281,700	-1.0
06/11/2025	139.15	1,768,700	142.15	143.46	139.15	192,700	175,900	3.2
05/11/2025	141.92	2,043,500	142.54	143.46	140.77	219,400	123,300	17.7
04/11/2025	142.92	2,129,600	141.54	145.38	140.62	233,800	93,100	26.4
03/11/2025	141.15	2,409,100	143.69	146.08	140.85	802,700	339,400	86.7
31/10/2025	143.85	2,801,200	149.23	149.38	141.92	326,600	586,400	-49.2
30/10/2025	150.38	2,386,700	150.08	154.77	148.15	526,500	429,900	19.2
29/10/2025	150.08	2,318,200	145.77	151.15	145.38	474,000	239,100	45.5
28/10/2025	144.23	3,724,300	134.08	144.23	134.08	459,500	453,900	1.5
27/10/2025	134.85	3,024,700	140.77	140.77	130.77	337,600	333,500	0.7
24/10/2025	138.46	3,503,900	141.54	141.92	133.46	838,100	883,600	-10.1
23/10/2025	141.54	2,601,400	138.54	142.38	138.54	833,900	206,300	114.9
22/10/2025	138.62	2,921,000	138.85	139.46	136.23	574,700	1,084,200	-91.9
21/10/2025	138.46	4,128,300	134.23	143.62	134.23	527,600	1,166,500	-116.5
20/10/2025	134.23	3,485,400	134.23	138.46	127.38	967,200	314,100	113.5
17/10/2025	134.62	3,068,900	133.54	137.69	130	1,246,600	569,500	118.8
16/10/2025	133.46	3,679,500	126.15	133.46	124	845,600	563,100	47.1
15/10/2025	125.46	3,453,800	120.54	125.46	117.54	270,300	104,700	26.2
14/10/2025	117.31	4,715,400	111.92	117.31	110.46	177,400	443,400	-39.9
13/10/2025	109.69	3,773,100	101.46	109.69	100	539,800	526,100	0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-15.10	-10.84%	21,346,000	-1,099,888	0	123.40 141.80 125
2 tháng (2026-06-01)	-7.34	-5.58%	43,673,100	-1,330,894	0	123.40 143.90 125
3 tháng (2026-05-04)	-14.18	-10.25%	68,936,700	-1,997,791	0	123.40 143.90 125
6 tháng (2026-02-02)	-6.57	-5.02%	143,172,900	-3,390,033	-153.1	116.77 143.90 125
12 tháng (2025-08-05)	26.28	26.83%	420,573,200	-6,444,714	-612.4	93.46 168.54 125
24 tháng (2024-08-12)	46.43	59.70%	619,429,600	-15,949,215	-1,427.5	60.85 168.54 125
36 tháng (2023-08-16)	46.66	60.18%	834,846,100	-29,005,871	-2,761.0	60.85 168.54 125
60 tháng (2021-08-26)	27.43	28.35%	1,140,695,700	-31,118,928	-3,141.6	60.85 168.54 125

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH