Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/08/2018	144.69	1,113,820	142.73	145.67	141.95	523,380	517,140	0.9
02/08/2018	142.73	914,610	139.80	142.73	137.55	133,260	86,910	6.6
01/08/2018	139.80	594,010	141.17	141.76	138.24	11,790	82,200	-10.0
31/07/2018	141.17	878,870	141.27	142.25	138.82	95,890	82,160	2.0
30/07/2018	141.27	1,590,960	134.42	141.27	134.52	118,420	166,870	-6.9
27/07/2018	134.42	634,770	133.84	134.91	132.66	77,560	93,040	-2.1
26/07/2018	133.84	743,270	132.96	134.42	130.42	277,420	128,330	20.2
25/07/2018	132.96	613,650	134.52	135.89	130.71	43,990	148,190	-14.2
24/07/2018	134.52	736,570	136.87	137.75	131.98	25,560	90,080	-8.9
23/07/2018	136.87	824,950	128.07	136.87	132.96	3,730	6,000	-0.3
20/07/2018	128.07	714,380	136.87	139.70	128.07	66,600	21,430	6.2
19/07/2018	136.87	1,193,840	131.49	140.19	132.47	59,470	379,560	-44.8
18/07/2018	131.49	999,370	129.15	131.49	130.03	124,910	469,390	-46.2
17/07/2018	129.15	393,240	129.05	129.24	127.39	54,680	89,830	-4.6
16/07/2018	129.05	421,900	128.07	130.81	127.78	52,380	74,410	-2.9
13/07/2018	128.07	356,980	127.48	128.56	125.72	5,010	78,170	-9.6
12/07/2018	127.48	352,960	127.78	128.95	125.14	5,470	72,560	-8.7
11/07/2018	127.78	402,490	130.51	130.51	125.14	51,800	54,960	-0.4
10/07/2018	130.51	717,010	127.58	131.49	126.60	203,100	47,070	20.6
09/07/2018	127.58	413,180	129.93	131.30	125.92	37,430	168,030	-17.1
06/07/2018	129.93	502,440	126.60	130.51	124.16	27,870	125,030	-12.5
05/07/2018	126.60	531,600	128.07	133.15	123.18	90,800	209,320	-15.3
04/07/2018	128.07	394,580	130.03	130.03	125.14	12,180	134,820	-16.0
03/07/2018	130.03	339,540	135.89	136.58	129.05	5,000	36,960	-4.4
02/07/2018	135.89	254,710	138.63	138.82	135.30	16,700	6,340	1.4
29/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/06/2018	138.63	465,340	135.32	140.00	136.38	32,540	45,110	-1.8
28/06/2018	135.32	475,360	138.99	139.31	135.24	89,000	38,420	8.6
27/06/2018	138.99	347,200	140.86	140.86	138.99	18,360	210	3.1
26/06/2018	140.86	241,050	140.94	140.94	137.68	14,590	19,650	-0.9
25/06/2018	140.94	349,460	142.49	143.79	140.21	25,470	37,060	-2.0
22/06/2018	142.49	563,210	141.02	144.20	138.91	263,860	171,620	16.2
21/06/2018	141.02	391,470	138.50	145.02	134.51	275,490	63,430	37.0
20/06/2018	138.50	808,530	130.35	138.50	127.91	224,760	354,710	-21.0
19/06/2018	130.35	594,620	134.43	134.43	126.20	112,750	91,590	3.5
18/06/2018	134.43	477,110	140.94	142.49	131.98	56,910	170,090	-19.2
15/06/2018	140.94	451,400	142.57	143.31	140.13	55,280	87,240	-5.5
14/06/2018	142.57	419,150	146.40	146.40	142.57	23,880	98,920	-13.2
13/06/2018	146.40	378,700	145.83	148.68	145.42	109,730	46,390	11.4
12/06/2018	145.83	622,950	149.90	149.90	139.96	290,870	51,340	42.5
11/06/2018	149.90	635,790	145.83	152.35	143.39	303,670	243,450	10.8
08/06/2018	145.83	592,360	145.83	146.24	144.61	262,080	241,340	3.6
07/06/2018	145.83	718,930	142.25	147.87	142.25	430,410	267,260	29.1
06/06/2018	142.25	359,580	140.94	142.25	136.87	53,470	20	9.2
05/06/2018	140.94	493,730	138.74	144.61	138.91	338,241	305,961	5.5
04/06/2018	138.74	374,270	129.70	138.74	132.80	22,120	105,440	-14.2
01/06/2018	129.70	538,240	121.23	129.70	123.02	5,820	96,020	-14.4
31/05/2018	121.23	543,160	119.76	123.02	119.84	53,280	395,190	-50.9
30/05/2018	119.76	439,930	123.83	123.83	116.75	155,180	177,670	-3.4
29/05/2018	123.83	754,060	120.90	127.91	112.84	306,480	303,220	0.4
28/05/2018	120.90	361,800	129.94	129.94	120.90	106,980	107,080	-0.0
25/05/2018	129.94	813,960	139.72	139.72	129.94	160,740	375,190	-34.8
24/05/2018	139.72	621,940	145.02	146.56	137.68	146,420	178,200	-5.7
23/05/2018	145.02	585,560	144.12	145.02	140.62	429,280	524,220	-16.9
22/05/2018	144.12	592,970	149.90	149.90	140.54	525,090	813,800	-50.9
21/05/2018	149.90	413,480	154.79	157.24	149.25	28,250	199,320	-32.2
18/05/2018	154.79	977,940	153.16	157.24	142.49	88,000	321,850	-42.4
17/05/2018	153.16	576,390	158.70	158.87	151.29	36,310	231,230	-36.8
16/05/2018	158.70	310,720	160.50	160.50	157.32	65,500	51,600	2.7
15/05/2018	160.50	608,830	156.58	161.23	157.24	269,190	236,400	6.5
14/05/2018	156.58	567,850	154.71	157.24	154.39	219,240	162,990	10.7
11/05/2018	154.71	340,050	156.50	156.50	150.72	20,940	33,520	-2.4
10/05/2018	156.50	864,480	158.21	160.90	153.16	370,250	337,270	6.2
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018	158.21	584,740	152.27	162.12	151.21	506,860	335,550	33.4
08/05/2018	152.27	667,910	148.30	153.89	148.46	407,440	598,380	-35.7
07/05/2018	148.30	727,630	143.43	148.30	143.03	136,180	506,670	-66.3
04/05/2018	143.43	507,250	140.19	148.21	141.00	262,182	592,002	-58.1
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

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 (2026-02-23)	-20.90	-11.95%	20,859,400	161,600	18.8	152.80 186.60 157
2 tháng (2026-01-16)	-30	-16.30%	49,419,400	-3,033,600	-533.7	152.80 193.60 157
3 tháng (2025-12-17)	-31.10	-16.80%	87,985,400	-3,842,300	-662.8	152.80 212.20 157
6 tháng (2025-09-18)	14.20	10.16%	237,802,800	-3,535,700	-538.0	128 219.10 157
12 tháng (2025-03-24)	57.40	59.42%	406,312,300	-10,348,912	-1,106.9	79.10 219.10 157
24 tháng (2024-03-27)	51	49.51%	594,704,000	-24,259,091	-2,522.5	79.10 219.10 157
36 tháng (2023-04-03)	51.40	50.10%	786,285,500	-26,228,767	-2,714.8	79.10 219.10 157
60 tháng (2021-04-12)	22.20	16.84%	1,089,360,300	-33,381,495	-3,677.7	79.10 219.10 157

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH