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
(2026-08-18) 		0.90 0.73% 27,020,200 -7,745 0
122.90
198.70
126.80
2 tháng
(2026-07-20) 		-7.60 -5.76% 53,765,000 -7,745 0
122.90
198.70
126.80
3 tháng
(2026-06-19) 		-16.10 -11.46% 73,431,700 -7,745 0
122.90
198.70
126.80
6 tháng
(2026-03-23) 		7.63 6.53% 151,545,700 -7,745 0
94.54
198.70
126.80
12 tháng
(2025-09-22) 		20.17 19.35% 399,057,100 -7,745 0
94.54
198.70
126.80
24 tháng
(2024-09-27) 		43.55 53.87% 658,198,700 -7,745 0
60.85
198.70
126.80
36 tháng
(2023-10-03) 		49.09 65.19% 872,982,700 -7,745 0
60.85
198.70
126.80
60 tháng
(2021-10-13) 		21.40 20.78% 1,190,541,100 -2,561,646 -378.0
60.85
198.70
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
86.40
 619,310 86.32 86.40 85.18 17,980 46,710 -3.2
12/04/2019
86.32
 876,490 86.85 86.93 85.79 18,250 371,000 -40.0
11/04/2019
86.85
 1,106,190 86.09 87.69 86.17 25,150 272,380 -28.2
10/04/2019
86.09
 1,003,980 85.79 86.32 84.64 9,130 345,500 -37.7
09/04/2019
85.79
 1,595,160 84.26 86.93 81.82 11,990 727,590 -78.9
08/04/2019
84.26
 621,740 86.01 86.32 84.18 27,940 265,370 -26.4
05/04/2019
86.01
 522,350 86.32 86.70 85.71 6,210 283,360 -31.3
04/04/2019
86.32
 451,040 86.85 87.46 86.01 33,180 211,640 -20.2
03/04/2019
86.85
 761,320 87.46 87.62 85.86 13,390 298,400 -32.4
02/04/2019
87.46
 504,360 87.46 88.45 87.31 3,650 157,790 -17.7
01/04/2019
87.46
 959,500 88.84 89.06 87.01 17,190 424,300 -46.8
29/03/2019
88.84
 944,370 89.37 89.67 88.38 10,380 503,000 -57.3
28/03/2019
89.37
 620,430 90.21 90.21 88.84 30,240 284,960 -29.8
27/03/2019
90.21
 459,010 89.98 90.36 89.60 6,790 136,330 -15.3
26/03/2019
89.98
 459,670 89.98 90.82 89.83 12,870 150,380 -16.3
25/03/2019
89.98
 815,680 90.67 90.67 89.14 6,290 269,660 -31.0
22/03/2019
90.67
 481,800 90.36 90.82 89.83 10,650 141,700 -15.5
21/03/2019
90.36
 660,960 91.35 91.43 90.13 6,940 119,890 -13.5
20/03/2019
91.35
 592,830 91.35 91.35 90.06 20,020 16,730 0.4
19/03/2019
91.35
 809,590 91.35 91.58 90.74 3,960 82,590 -9.4
18/03/2019
91.35
 660,300 90.74 91.35 90.59 6,080 101,370 -11.4
15/03/2019
90.74
 598,760 90.28 90.82 90.21 26,950 134,580 -12.8
14/03/2019
90.28
 1,156,440 91.35 91.35 89.83 16,650 347,740 -39.1
13/03/2019
91.35
 1,223,310 91.89 92.04 90.36 20,810 247,510 -27.1
12/03/2019
91.89
 1,048,390 92.50 92.80 91.43 5,710 192,180 -22.5
11/03/2019
92.50
 794,310 92.04 92.72 91.50 11,260 6,310 0.6
08/03/2019
92.04
 1,002,300 92.57 92.57 91.12 24,890 222,830 -23.8
07/03/2019
92.57
 1,014,890 92.27 92.72 92.19 100,540 277,820 -21.5
06/03/2019
92.27
 939,310 91.50 92.27 91.50 11,940 153,740 -17.1
05/03/2019
91.50
 1,074,790 92.19 92.19 91.12 19,580 294,240 -33.0
04/03/2019
92.19
 990,660 91.50 92.42 91.28 55,040 403,960 -42.1
01/03/2019
91.50
 1,125,320 90.74 91.50 89.22 15,570 465,510 -53.4
28/02/2019
90.74
 1,629,860 93.56 93.87 90.74 67,350 634,280 -68.3
27/02/2019
93.56
 1,333,370 94.25 94.25 93.03 124,720 522,950 -48.9
26/02/2019
94.25
 932,940 94.94 95.32 93.87 50,090 158,730 -13.5
25/02/2019
94.94
 1,125,900 92.65 94.94 93.41 86,490 386,510 -37.2
22/02/2019
92.65
 1,145,220 90.74 93.87 90.74 46,240 528,430 -58.5
21/02/2019
90.74
 1,065,070 91.35 91.35 89.60 30,370 679,670 -76.9
20/02/2019
91.35
 537,530 92.11 92.11 90.74 49,610 317,330 -32.1
19/02/2019
92.11
 902,500 91.89 93.72 91.89 50,450 473,000 -51.3
18/02/2019
91.89
 713,710 92.50 92.65 91.43 19,550 395,660 -45.4
15/02/2019
92.50
 553,820 94.10 94.10 91.96 12,710 135,460 -14.9
14/02/2019
94.10
 473,820 94.94 95.01 93.79 23,240 92,460 -8.6
13/02/2019
94.94
 643,080 96.00 96.00 94.71 62,490 105,120 -5.3
12/02/2019
96.00
 721,400 96.00 96.54 95.24 35,500 176,480 -17.7
11/02/2019
96.00
 359,160 95.32 96.16 95.32 44,490 91,510 -5.9
01/02/2019
95.32
 797,560 94.17 95.32 94.10 27,030 30,300 -0.4
31/01/2019
94.17
 455,960 93.94 94.33 93.18 42,200 111,300 -8.5
30/01/2019
93.94
 646,990 92.80 94.40 92.80 377,710 215,250 19.9
29/01/2019
92.80
 280,160 93.41 93.72 92.04 17,310 6,000 1.4
28/01/2019
93.41
 305,350 93.41 94.25 92.65 19,100 1,860 2.1
25/01/2019
93.41
 778,640 89.98 93.41 90.28 220,830 155,620 7.9
24/01/2019
89.98
 721,190 88.07 90.28 88.45 120,600 257,020 -16.0
23/01/2019
88.07
 398,030 87.69 88.30 87.62 10,210 182,910 -19.9
22/01/2019
87.69
 351,870 87.84 88.30 87.54 25,550 178,870 -17.6
21/01/2019
87.84
 294,150 87.84 88.15 87.31 13,190 110,800 -11.2
18/01/2019
87.84
 489,080 88.07 88.30 87.16 10,510 257,030 -28.3
17/01/2019
88.07
 614,570 88.45 88.45 87.31 8,150 308,430 -34.6
16/01/2019
88.45
 638,280 89.37 89.45 87.69 71,660 346,100 -31.7
15/01/2019
89.37
 514,390 89.60 89.90 88.68 20,220 229,660 -24.5
14/01/2019
89.60
 487,330 89.22 90.67 89.06 103,990 138,280 -4.0
11/01/2019
89.22
 799,230 87.69 90.28 87.69 123,110 355,260 -27.1
10/01/2019
87.69
 381,340 87.69 88.07 87.54 7,010 180,810 -20.0
09/01/2019
87.69
 554,850 87.69 88.45 87.39 83,850 412,500 -37.8
08/01/2019
87.69
 226,650 88.45 88.68 87.31 1,580 124,490 -14.1
07/01/2019
88.45
 637,590 87.69 88.76 86.24 22,670 417,860 -45.4
04/01/2019
87.69
 882,080 88.61 88.68 86.40 4,340 600,930 -68.3
03/01/2019
88.61
 579,590 89.22 89.60 87.69 5,130 123,700 -13.8
02/01/2019
89.22
 509,920 91.50 92.50 88.45 7,020 181,710 -20.6
28/12/2018
91.50
 594,960 91.50 92.65 90.21 2,140 98,210 -11.5
27/12/2018
91.50
 627,250 93.03 94.10 91.35 69,808 240,018 -20.7
26/12/2018
93.03
 304,700 92.95 93.79 91.50 8,020 81,430 -8.9
25/12/2018
92.95
 372,990 94.78 94.78 92.27 3,210 89,950 -10.6
24/12/2018
94.78
 237,590 94.71 95.01 94.55 1,400 77,500 -9.5
21/12/2018
94.71
 388,100 94.71 95.32 93.72 72,800 193,010 -14.9
20/12/2018
94.71
 403,570 95.32 95.47 94.55 499,250 477,600 2.7
19/12/2018
95.32
 440,150 95.24 95.77 95.16 179,750 228,190 -6.1
18/12/2018
95.24
 612,150 96.46 96.46 93.94 231,660 352,550 -15.1
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

Chính sách bảo mật | Điều khoản sử dụng |