Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/12/2018	96.46	462,490	97.60	97.99	95.70	22,920	94,750	-9.1
14/12/2018	97.60	402,510	98.75	99.05	97.60	5,710	76,210	-9.1
13/12/2018	98.75	479,680	99.28	100.12	98.52	48,650	189,600	-18.3
12/12/2018	99.28	560,950	98.21	99.66	98.29	1,290	54,110	-6.9
11/12/2018	98.21	558,320	99.05	99.89	97.99	8,570	221,900	-27.6
10/12/2018	99.05	595,660	100.96	100.96	99.05	6,510	193,170	-24.4
07/12/2018	100.96	588,100	100.58	102.10	100.58	380	127,710	-16.9
06/12/2018	100.58	530,060	100.20	101.42	99.89	6,940	8,800	-0.2
05/12/2018	100.20	554,870	101.34	101.34	100.20	20,080	1,580	2.4
04/12/2018	101.34	517,240	100.66	101.80	100.43	18,740	72,720	-7.2
03/12/2018	100.66	618,450	99.89	101.04	99.97	13,110	80,190	-8.8
30/11/2018	99.89	602,920	101.04	101.04	99.05	3,730	97,600	-12.2
29/11/2018	101.04	1,147,260	98.75	102.03	99.82	208,060	149,370	7.8
28/11/2018	98.75	888,250	96.61	98.98	96.69	6,400	192,530	-24.0
27/11/2018	96.61	392,350	96.84	97.60	96.54	48,150	142,790	-12.0
26/11/2018	96.84	373,680	96.84	97.22	96.69	27,620	111,000	-10.6
23/11/2018	96.84	334,130	97.68	97.99	96.77	11,080	34,430	-3.0
22/11/2018	97.68	589,220	97.60	98.06	97.45	148,260	215,360	-8.6
21/11/2018	97.60	391,290	98.37	98.37	97.22	14,330	100,220	-11.0
20/11/2018	98.37	528,220	97.91	99.43	97.91	2,513,970	2,569,620	-7.2
19/11/2018	97.91	501,830	97.53	98.37	97.53	43,690	131,970	-11.3
16/11/2018	97.53	488,140	97.38	98.75	96.61	27,690	145,290	-15.0
15/11/2018	97.38	532,230	97.22	98.75	96.69	65,690	66,770	-0.1
14/11/2018	97.22	442,760	97.60	99.05	97.22	63,610	1,180	8.0
13/11/2018	97.60	341,190	98.52	98.75	97.22	6,330	240	0.8
12/11/2018	98.52	457,730	99.82	99.82	98.29	28,820	90,700	-8.0
09/11/2018	99.82	491,980	101.65	102.18	99.36	12,630	27,800	-2.0
08/11/2018	101.65	622,400	100.66	102.18	101.04	34,000	2,790	4.2
07/11/2018	100.66	639,140	102.18	103.63	99.36	9,270	210	1.2
06/11/2018	102.18	531,390	103.40	104.85	102.18	3,020	2,040	0.1
05/11/2018	103.40	604,090	103.32	103.55	102.49	122,720	33,460	12.1
02/11/2018	103.32	840,820	102.03	103.40	102.18	218,670	75,040	19.4
01/11/2018	102.03	946,500	101.95	103.40	101.88	356,340	200,440	21.0
31/10/2018	101.95	1,064,990	96.08	101.95	96.61	34,770	12,550	2.9
30/10/2018	96.08	530,390	95.16	96.46	94.94	17,120	13,330	0.5
29/10/2018	95.16	474,250	95.16	95.47	94.17	5,660	3,400	0.3
26/10/2018	95.16	422,490	96.08	97.60	95.01	20,290	116,150	-12.0
25/10/2018	96.08	615,660	96.69	96.84	92.34	10,620	19,510	-1.1
24/10/2018	96.69	454,880	96.84	97.60	96.16	57,760	149,600	-11.7
23/10/2018	96.84	668,320	98.37	98.44	96.61	7,450	239,240	-29.5
22/10/2018	98.37	1,371,200	100.66	101.42	97.38	4,690	1,021,430	-132.0
19/10/2018	100.66	924,610	104.09	104.09	100.66	4,310	205,710	-26.8
18/10/2018	104.09	653,560	106.15	106.53	103.71	30,580	192,670	-22.3
17/10/2018	106.15	850,710	104.47	106.22	104.85	133,960	87,440	6.4
16/10/2018	104.47	817,220	106.15	106.76	104.32	4,300	204,560	-27.6
15/10/2018	106.15	367,010	107.52	108.28	105.23	2,200	19,170	-2.3
12/10/2018	107.52	733,920	107.37	107.52	105.61	10,520	127,600	-16.3
11/10/2018	107.37	591,640	110.57	110.57	102.94	2,880	124,050	-16.9
10/10/2018	110.57	748,570	109.04	110.57	109.20	40	7,820	-1.1
09/10/2018	109.04	586,610	107.21	109.27	107.52	10	11,710	-1.7
08/10/2018	107.21	658,020	109.12	109.35	107.21	17,220	281,820	-37.5
05/10/2018	109.12	604,170	109.50	109.50	108.59	13,470	242,950	-32.8
04/10/2018	109.50	837,900	110.42	110.57	108.66	5,900	213,260	-29.8
03/10/2018	110.42	697,070	110.57	111.33	110.11	2,950	128,560	-18.2
02/10/2018	110.57	1,375,300	113.24	113.24	109.81	9,870	736,200	-105.4
01/10/2018	113.24	1,238,340	115.52	115.75	112.47	10,620	249,210	-35.5
28/09/2018	115.52	1,157,560	116.36	117.05	114.99	4,550	363,700	-54.4
27/09/2018	116.36	1,222,140	116.06	117.20	115.07	7,910	191,060	-27.9
26/09/2018	116.06	1,188,410	115.98	116.06	115.14	6,410	15,170	-1.3
25/09/2018	115.98	1,011,010	115.98	116.29	114.91	1,410	82,560	-12.3
24/09/2018	115.98	1,029,500	113.92	116.21	113.92	1,240	86,560	-12.9
21/09/2018	113.92	466,240	114.08	114.76	112.86	12,800	82,370	-10.3
20/09/2018	114.08	526,160	113.92	114.23	113.24	106,450	4,700	15.2
19/09/2018	113.92	386,640	113.77	114.23	113.24	4,820	3,170	0.2
18/09/2018	113.77	808,380	112.09	113.77	111.18	286,680	359,260	-10.5
17/09/2018	112.09	467,680	113.62	114.00	111.33	1,440	122,370	-17.8
14/09/2018	113.62	346,600	112.86	114.08	113.01	9,420	5,560	0.6
13/09/2018	112.86	403,560	114.38	114.53	112.86	12,240	81,550	-10.3
12/09/2018	114.38	480,160	114.76	115.52	113.77	10,830	71,620	-9.1
11/09/2018	114.76	525,660	112.40	114.76	112.55	402,230	15,480	57.6
10/09/2018	112.40	320,600	112.47	113.01	112.09	3,890	1,020	0.4
07/09/2018	112.47	360,100	112.09	113.01	111.94	1,820	2,150	-0.0
06/09/2018	112.09	562,370	114.00	114.69	110.57	2,470	49,440	-7.0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2018	114.00	949,760	109.12	114.38	112.09	131,470	104,670	4.0
04/09/2018	109.12	524,240	117.32	117.69	109.12	78,720	9,020	10.7
31/08/2018	117.32	1,061,020	117.99	118.82	116.94	457,110	399,410	8.9
30/08/2018	117.99	1,074,030	116.86	117.99	115.96	379,710	232,180	23.0
29/08/2018	116.86	607,750	116.71	117.32	115.96	159,650	123,300	5.6
28/08/2018	116.71	1,151,770	115.06	117.17	114.98	527,830	258,360	41.7
27/08/2018	115.06	1,087,390	114.16	115.21	114.31	513,600	356,890	23.9
24/08/2018	114.16	591,390	113.56	114.61	113.18	147,870	164,640	-2.6
23/08/2018	113.56	643,710	114.23	114.68	113.18	210,850	241,390	-4.6
22/08/2018	114.23	597,400	114.31	115.81	113.48	27,740	152,040	-18.9
21/08/2018	114.31	547,170	113.56	114.68	113.18	180,430	50,570	19.7
20/08/2018	113.56	521,820	113.56	114.23	112.05	10,940	118,650	-16.2
17/08/2018	113.56	518,380	111.98	114.23	112.50	95,690	270	14.4
16/08/2018	111.98	774,200	112.05	112.05	108.29	22,320	113,470	-13.4
15/08/2018	112.05	682,950	116.11	116.19	111.30	111,970	21,010	13.8
14/08/2018	116.11	804,390	115.81	116.56	113.86	463,720	49,330	63.9
13/08/2018	115.81	774,760	114.61	116.79	113.93	209,530	30,540	27.4
10/08/2018	114.61	640,740	112.95	114.68	112.05	140,380	94,970	6.9
09/08/2018	112.95	819,990	110.92	113.48	111.30	8,370	4,520	0.6
08/08/2018	110.92	514,700	110.47	111.90	110.25	156,070	7,240	21.9
07/08/2018	110.47	496,310	111.22	111.22	109.95	114,170	2,200	16.5
06/08/2018	111.22	419,070	111.30	111.68	110.17	60,850	16,500	6.5
03/08/2018	111.30	1,113,820	109.80	112.05	109.19	523,380	517,140	0.9
02/08/2018	109.80	914,610	107.54	109.80	105.81	133,260	86,910	6.6
01/08/2018	107.54	594,010	108.59	109.04	106.34	11,790	82,200	-10.0
31/07/2018	108.59	878,870	108.67	109.42	106.79	95,890	82,160	2.0
30/07/2018	108.67	1,590,960	103.40	108.67	103.48	118,420	166,870	-6.9

Page:
<<
19
20
21
>>

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