CTCP Hàng không Vietjet (vjc)

207.50
1.50
(0.73%)
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
(2025-11-04) 		28.20 15.18% 49,867,000 -837,200 -143.5
174.90
219.10
206
2 tháng
(2025-10-06) 		79.70 59.34% 110,511,100 673,100 124.1
133.10
219.10
206
3 tháng
(2025-09-05) 		72 50.70% 151,903,600 -895,000 -91.8
128
219.10
206
6 tháng
(2025-06-09) 		125.20 140.99% 263,931,800 -4,010,745 -373.1
87.10
219.10
206
12 tháng
(2024-12-09) 		111.30 108.37% 342,064,700 -9,369,632 -806.9
79.10
219.10
206
24 tháng
(2023-12-15) 		111 107.77% 537,532,300 -23,198,828 -2,224.7
79.10
219.10
206
36 tháng
(2022-12-20) 		102.70 92.27% 700,227,500 -19,930,536 -1,859.9
79.10
219.10
206
60 tháng
(2020-12-30) 		89.50 71.89% 1,025,404,190 -27,752,625 -2,829.7
79.10
219.10
206
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
140.19
 598,900 145.54 145.54 137.68 325,520 509,300 -31.5
02/05/2018
145.54
 944,470 151.54 152.35 145.54 141,390 735,740 -110.3
27/04/2018
151.54
 513,380 155.59 155.59 148.30 84,190 285,590 -37.6
26/04/2018
155.59
 854,670 158.02 159.64 147.24 105,230 446,200 -64.6
24/04/2018
158.02
 1,019,230 159.64 161.26 148.54 6,900 773,710 -148.9
23/04/2018
159.64
 831,900 158.59 166.85 159.64 15,170 341,570 -65.4
20/04/2018
158.59
 862,320 159.64 162.32 157.21 19,100 476,570 -89.8
19/04/2018
159.64
 1,016,210 170.01 170.99 159.64 20,740 506,470 -99.3
18/04/2018
170.01
 603,200 170.18 171.39 168.96 19,350 297,720 -58.3
17/04/2018
170.18
 484,220 171.63 173.01 170.18 311,900 460,940 -31.4
16/04/2018
171.63
 375,480 171.63 172.77 170.74 46,840 180,890 -28.3
13/04/2018
171.63
 597,990 170.18 173.01 170.58 7,910 192,090 -39.0
12/04/2018
170.18
 737,770 172.61 173.42 168.55 32,890 245,920 -44.8
11/04/2018
172.61
 1,127,450 175.85 176.66 163.61 115,680 474,350 -77.0
10/04/2018
175.85
 960,130 176.66 178.28 174.63 204,010 529,010 -70.3
09/04/2018
176.66
 1,170,690 176.66 179.33 174.79 31,400 285,070 -55.6
06/04/2018
176.66
 1,138,030 176.66 179.09 174.31 27,580 445,390 -90.8
05/04/2018
176.66
 916,470 179.09 180.63 175.85 169,360 418,920 -54.6
04/04/2018
179.09
 935,260 182.33 183.95 179.09 63,860 86,660 -5.2
03/04/2018
182.33
 863,160 184.84 185.49 179.90 78,840 215,200 -30.7
02/04/2018
184.84
 620,070 181.44 185.90 181.68 97,030 132,180 -8.0
30/03/2018
181.44
 721,770 179.90 182.74 179.82 67,590 103,970 -8.2
29/03/2018
179.90
 566,610 182.33 182.98 179.49 42,730 26,930 3.5
28/03/2018
182.33
 630,320 179.90 182.90 178.68 34,800 79,080 -10.0
27/03/2018
179.90
 785,100 176.58 180.47 177.87 150,020 121,640 6.3
26/03/2018
176.58
 1,686,310 168.88 176.66 169.37 323,840 416,970 -20.8
23/03/2018
168.88
 554,530 169.28 169.28 164.50 123,370 55,940 14.1
22/03/2018
169.28
 1,005,970 164.50 169.85 165.23 48,810 73,020 -5.0
21/03/2018
164.50
 916,790 166.04 166.53 164.50 383,750 507,880 -25.3
20/03/2018
166.04
 840,590 168.15 168.55 165.31 334,720 510,550 -36.2
19/03/2018
168.15
 909,580 165.31 169.28 165.88 250,960 375,130 -25.7
16/03/2018
165.31
 796,950 166.53 167.74 165.23 156,500 296,730 -28.7
15/03/2018
166.53
 594,820 167.34 168.55 165.39 64,910 199,400 -27.6
14/03/2018
167.34
 1,047,430 166.93 168.96 164.50 227,210 408,760 -37.3
13/03/2018
166.93
 931,120 170.09 170.58 162.88 363,890 253,530 23.0
12/03/2018
170.09
 544,480 169.37 171.72 169.37 63,140 56,320 1.4
09/03/2018
169.37
 692,510 169.37 172.20 169.37 249,550 147,820 21.2
08/03/2018
169.37
 703,940 168.15 170.99 166.53 101,410 86,300 3.0
07/03/2018
168.15
 459,640 170.01 170.99 166.93 30,720 22,390 1.7
06/03/2018
170.01
 686,330 164.50 170.01 164.50 291,120 60,660 47.8
05/03/2018
164.50
 1,197,870 163.69 172.61 163.69 166,430 9,940 32.6
02/03/2018
163.69
 593,610 162.48 164.26 160.13 197,220 80,470 23.3
01/03/2018
162.48
 639,280 162.07 165.23 160.05 55,250 43,890 2.3
28/02/2018
162.07
 500,780 162.88 162.88 160.13 59,020 159,030 -19.9
27/02/2018
162.88
 1,123,280 158.10 165.07 158.18 82,940 308,510 -45.4
26/02/2018
158.10
 920,690 158.02 160.45 157.70 239,870 208,260 6.0
23/02/2018
158.02
 748,690 158.02 158.99 156.16 236,360 181,700 10.6
22/02/2018
158.02
 655,290 161.26 161.26 155.67 97,820 85,530 2.5
21/02/2018
161.26
 837,950 161.26 163.61 161.10 354,170 292,320 12.4
13/02/2018
161.26
 1,883,320 159.56 161.99 158.02 455,630 628,010 -34.2
12/02/2018
159.56
 1,243,970 149.92 159.56 150.73 694,430 470,650 44.2
09/02/2018
149.92
 741,110 149.11 149.92 139.79 66,440 168,430 -18.4
08/02/2018
149.11
 437,070 149.19 153.97 145.86 19,510 48,550 -5.5
07/02/2018
149.19
 1,148,220 139.46 149.19 141.00 35,660 330,560 -53.0
06/02/2018
139.46
 1,108,080 149.92 149.92 139.46 17,250 659,840 -110.6
05/02/2018
149.92
 697,110 157.61 157.61 149.92 44,350 242,040 -37.8
02/02/2018
157.61
 1,489,490 155.59 158.43 152.10 14,410 562,950 -105.7
01/02/2018
155.59
 971,750 156.40 156.80 153.97 170,790 311,850 -27.2
31/01/2018
156.40
 990,200 158.02 158.43 155.43 446,240 471,810 -5.1
30/01/2018
158.02
 1,871,290 153.56 158.02 148.38 463,660 954,340 -93.7
29/01/2018
153.56
 1,897,530 153.97 160.45 149.92 287,660 827,130 -102.0
26/01/2018
153.97
 2,152,820 161.67 172.93 150.48 804,420 646,160 23.3
25/01/2018
161.67
 530,560 151.13 161.67 161.67 214,530 179,790 6.9
22/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2018
151.13
 570,120 141.25 151.13 142.87 239,500 11,570 42.3
19/01/2018
141.25
 1,812,660 132.06 141.25 132.22 598,560 222,360 65.3
18/01/2018
132.06
 1,298,160 128.92 132.06 126.58 503,390 215,730 46.2
17/01/2018
128.92
 1,155,210 130.13 132.38 127.39 1,215,230 608,910 99.2
16/01/2018
130.13
 1,099,830 129.64 131.74 129.32 469,630 116,760 57.4
15/01/2018
129.64
 1,292,970 125.29 129.72 124.08 463,440 6,540 72.6
12/01/2018
125.29
 1,191,440 124.00 125.29 122.71 348,500 109,600 36.8
11/01/2018
124.00
 1,699,720 118.12 124.00 118.44 22,830 223,560 -30.5
10/01/2018
118.12
 714,190 118.85 119.17 117.80 234,810 188,210 6.9
09/01/2018
118.85
 1,143,400 119.65 119.89 116.83 31,540 34,800 -0.4
08/01/2018
119.65
 736,320 119.97 120.14 119.01 61,560 13,270 7.2
05/01/2018
119.97
 873,240 119.97 120.30 119.09 36,710 17,900 2.8
04/01/2018
119.97
 920,310 119.49 120.22 118.69 314,330 178,980 20.1
03/01/2018
119.49
 1,513,290 118.85 119.73 117.96 116,680 4,450 16.5
02/01/2018
118.85
 980,460 118.28 120.38 118.20 83,440 30,100 7.9
29/12/2017
118.28
 1,174,600 116.83 118.69 116.83 307,380 29,160 40.8
28/12/2017
116.83
 1,203,930 114.82 117.07 114.66 83,770 4,350 11.4
27/12/2017
114.82
 873,650 115.22 115.30 114.41 207,410 14,430 27.5
26/12/2017
115.22
 977,150 113.61 115.54 113.61 39,490 10,400 4.1
25/12/2017
113.61
 721,610 112.16 114.74 112.16 22,650 2,040 2.9
22/12/2017
112.16
 972,310 112.64 113.37 110.39 17,910 121,920 -14.4
21/12/2017
112.64
 1,071,190 114.98 115.06 112.40 22,990 157,840 -19.0
20/12/2017
114.98
 880,160 115.54 115.86 114.01 26,190 43,220 -2.4
19/12/2017
115.54
 1,292,820 113.61 115.78 112.00 151,130 7,620 20.4
18/12/2017
113.61
 1,056,920 112.00 114.33 112.24 88,620 4,120 11.9
15/12/2017
112.00
 1,495,840 107.49 112.00 106.76 173,300 38,480 18.2
14/12/2017
107.49
 789,290 107.89 108.13 106.76 24,100 134,000 -14.7
13/12/2017
107.89
 696,280 107.49 108.61 107.16 23,130 3,350 2.6
12/12/2017
107.49
 947,520 106.92 108.13 103.54 18,530 14,740 0.5
11/12/2017
106.92
 840,620 104.18 108.29 103.94 54,330 9,410 5.9
08/12/2017
104.18
 885,970 102.33 104.75 102.17 18,800 194,530 -22.5
07/12/2017
102.33
 1,308,260 104.75 105.71 101.12 20,440 313,230 -37.4
06/12/2017
104.75
 1,451,310 104.75 106.12 100.72 22,260 224,780 -26.3
05/12/2017
104.75
 1,657,830 109.34 109.66 104.75 46,080 148,920 -13.8
04/12/2017
109.34
 897,190 108.69 109.42 108.45 69,960 2,600 9.1
01/12/2017
108.69
 1,000,500 108.77 109.18 107.57 152,100 43,950 14.6
30/11/2017
108.77
 1,377,580 108.45 111.11 108.77 342,260 47,040 40.2

Chính sách bảo mật | Điều khoản sử dụng |