Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/07/2018	103.40	634,770	102.95	103.78	102.05	77,560	93,040	-2.1
26/07/2018	102.95	743,270	102.28	103.40	100.32	277,420	128,330	20.2
25/07/2018	102.28	613,650	103.48	104.53	100.55	43,990	148,190	-14.2
24/07/2018	103.48	736,570	105.28	105.96	101.52	25,560	90,080	-8.9
23/07/2018	105.28	824,950	98.52	105.28	102.28	3,730	6,000	-0.3
20/07/2018	98.52	714,380	105.28	107.46	98.52	66,600	21,430	6.2
19/07/2018	105.28	1,193,840	101.15	107.84	101.90	59,470	379,560	-44.8
18/07/2018	101.15	999,370	99.34	101.15	100.02	124,910	469,390	-46.2
17/07/2018	99.34	393,240	99.27	99.42	97.99	54,680	89,830	-4.6
16/07/2018	99.27	421,900	98.52	100.62	98.29	52,380	74,410	-2.9
13/07/2018	98.52	356,980	98.06	98.89	96.71	5,010	78,170	-9.6
12/07/2018	98.06	352,960	98.29	99.19	96.26	5,470	72,560	-8.7
11/07/2018	98.29	402,490	100.40	100.40	96.26	51,800	54,960	-0.4
10/07/2018	100.40	717,010	98.14	101.15	97.39	203,100	47,070	20.6
09/07/2018	98.14	413,180	99.94	101.00	96.86	37,430	168,030	-17.1
06/07/2018	99.94	502,440	97.39	100.40	95.51	27,870	125,030	-12.5
05/07/2018	97.39	531,600	98.52	102.43	94.76	90,800	209,320	-15.3
04/07/2018	98.52	394,580	100.02	100.02	96.26	12,180	134,820	-16.0
03/07/2018	100.02	339,540	104.53	105.06	99.27	5,000	36,960	-4.4
02/07/2018	104.53	254,710	106.64	106.79	104.08	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	106.64	465,340	104.10	107.69	104.91	32,540	45,110	-1.8
28/06/2018	104.09	475,360	106.91	107.16	104.03	89,000	38,420	8.6
27/06/2018	106.91	347,200	108.35	108.35	106.91	18,360	210	3.1
26/06/2018	108.35	241,050	108.42	108.42	105.91	14,590	19,650	-0.9
25/06/2018	108.42	349,460	109.61	110.61	107.85	25,470	37,060	-2.0
22/06/2018	109.61	563,210	108.48	110.92	106.85	263,860	171,620	16.2
21/06/2018	108.48	391,470	106.54	111.55	103.47	275,490	63,430	37.0
20/06/2018	106.54	808,530	100.27	106.54	98.39	224,760	354,710	-21.0
19/06/2018	100.27	594,620	103.40	103.40	97.07	112,750	91,590	3.5
18/06/2018	103.40	477,110	108.42	109.61	101.52	56,910	170,090	-19.2
15/06/2018	108.42	451,400	109.67	110.23	107.79	55,280	87,240	-5.5
14/06/2018	109.67	419,150	112.62	112.62	109.67	23,880	98,920	-13.2
13/06/2018	112.62	378,700	112.18	114.37	111.86	109,730	46,390	11.4
12/06/2018	112.18	622,950	115.31	115.31	107.67	290,870	51,340	42.5
11/06/2018	115.31	635,790	112.18	117.19	110.30	303,670	243,450	10.8
08/06/2018	112.18	592,360	112.18	112.49	111.24	262,080	241,340	3.6
07/06/2018	112.18	718,930	109.42	113.74	109.42	430,410	267,260	29.1
06/06/2018	109.42	359,580	108.42	109.42	105.28	53,470	20	9.2
05/06/2018	108.42	493,730	106.72	111.24	106.85	338,241	305,961	5.5
04/06/2018	106.72	374,270	99.77	106.72	102.15	22,120	105,440	-14.2
01/06/2018	99.77	538,240	93.25	99.77	94.63	5,820	96,020	-14.4
31/05/2018	93.25	543,160	92.12	94.63	92.19	53,280	395,190	-50.9
30/05/2018	92.12	439,930	95.26	95.26	89.80	155,180	177,670	-3.4
29/05/2018	95.26	754,060	93.00	98.39	86.80	306,480	303,220	0.4
28/05/2018	93.00	361,800	99.96	99.96	93.00	106,980	107,080	-0.0
25/05/2018	99.96	813,960	107.48	107.48	99.96	160,740	375,190	-34.8
24/05/2018	107.48	621,940	111.55	112.74	105.91	146,420	178,200	-5.7
23/05/2018	111.55	585,560	110.86	111.55	108.17	429,280	524,220	-16.9
22/05/2018	110.86	592,970	115.31	115.31	108.10	525,090	813,800	-50.9
21/05/2018	115.31	413,480	119.07	120.95	114.81	28,250	199,320	-32.2
18/05/2018	119.07	977,940	117.82	120.95	109.61	88,000	321,850	-42.4
17/05/2018	117.82	576,390	122.08	122.20	116.38	36,310	231,230	-36.8
16/05/2018	122.08	310,720	123.46	123.46	121.01	65,500	51,600	2.7
15/05/2018	123.46	608,830	120.45	124.02	120.95	269,190	236,400	6.5
14/05/2018	120.45	567,850	119.01	120.95	118.76	219,240	162,990	10.7
11/05/2018	119.01	340,050	120.39	120.39	115.94	20,940	33,520	-2.4
10/05/2018	120.39	864,480	121.70	123.77	117.82	370,250	337,270	6.2
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018	121.70	584,740	117.13	124.71	116.31	506,860	335,550	33.4
08/05/2018	117.13	667,910	114.07	118.37	114.20	407,440	598,380	-35.7
07/05/2018	114.07	727,630	110.33	114.07	110.02	136,180	506,670	-66.3
04/05/2018	110.33	507,250	107.84	114.01	108.46	262,182	592,002	-58.1
03/05/2018	107.84	598,900	111.95	111.95	105.91	325,520	509,300	-31.5
02/05/2018	111.95	944,470	116.57	117.19	111.95	141,390	735,740	-110.3
27/04/2018	116.57	513,380	119.68	119.68	114.07	84,190	285,590	-37.6
26/04/2018	119.68	854,670	121.55	122.80	113.26	105,230	446,200	-64.6
24/04/2018	121.55	1,019,230	122.80	124.05	114.26	6,900	773,710	-148.9
23/04/2018	122.80	831,900	121.99	128.35	122.80	15,170	341,570	-65.4
20/04/2018	121.99	862,320	122.80	124.86	120.93	19,100	476,570	-89.8
19/04/2018	122.80	1,016,210	130.78	131.53	122.80	20,740	506,470	-99.3
18/04/2018	130.78	603,200	130.90	131.84	129.97	19,350	297,720	-58.3
17/04/2018	130.90	484,220	132.03	133.09	130.90	311,900	460,940	-31.4
16/04/2018	132.03	375,480	132.03	132.90	131.34	46,840	180,890	-28.3
13/04/2018	132.03	597,990	130.90	133.09	131.22	7,910	192,090	-39.0
12/04/2018	130.90	737,770	132.77	133.40	129.66	32,890	245,920	-44.8
11/04/2018	132.77	1,127,450	135.27	135.89	125.85	115,680	474,350	-77.0
10/04/2018	135.27	960,130	135.89	137.14	134.33	204,010	529,010	-70.3
09/04/2018	135.89	1,170,690	135.89	137.95	134.46	31,400	285,070	-55.6
06/04/2018	135.89	1,138,030	135.89	137.76	134.08	27,580	445,390	-90.8
05/04/2018	135.89	916,470	137.76	138.95	135.27	169,360	418,920	-54.6
04/04/2018	137.76	935,260	140.25	141.50	137.76	63,860	86,660	-5.2
03/04/2018	140.25	863,160	142.19	142.69	138.38	78,840	215,200	-30.7
02/04/2018	142.19	620,070	139.57	143.00	139.76	97,030	132,180	-8.0
30/03/2018	139.57	721,770	138.38	140.57	138.32	67,590	103,970	-8.2
29/03/2018	138.38	566,610	140.25	140.75	138.07	42,730	26,930	3.5
28/03/2018	140.25	630,320	138.38	140.69	137.45	34,800	79,080	-10.0
27/03/2018	138.38	785,100	135.83	138.82	136.83	150,020	121,640	6.3
26/03/2018	135.83	1,686,310	129.91	135.89	130.28	323,840	416,970	-20.8
23/03/2018	129.91	554,530	130.22	130.22	126.54	123,370	55,940	14.1
22/03/2018	130.22	1,005,970	126.54	130.65	127.10	48,810	73,020	-5.0
21/03/2018	126.54	916,790	127.72	128.10	126.54	383,750	507,880	-25.3
20/03/2018	127.72	840,590	129.35	129.66	127.16	334,720	510,550	-36.2
19/03/2018	129.35	909,580	127.16	130.22	127.60	250,960	375,130	-25.7
16/03/2018	127.16	796,950	128.10	129.03	127.10	156,500	296,730	-28.7
15/03/2018	128.10	594,820	128.72	129.66	127.23	64,910	199,400	-27.6
14/03/2018	128.72	1,047,430	128.41	129.97	126.54	227,210	408,760	-37.3
13/03/2018	128.41	931,120	130.84	131.22	125.29	363,890	253,530	23.0
12/03/2018	130.84	544,480	130.28	132.09	130.28	63,140	56,320	1.4
09/03/2018	130.28	692,510	130.28	132.46	130.28	249,550	147,820	21.2
08/03/2018	130.28	703,940	129.35	131.53	128.10	101,410	86,300	3.0
07/03/2018	129.35	459,640	130.78	131.53	128.41	30,720	22,390	1.7

Page:
<<
20
21
22
>>

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