CTCP Hàng không Vietjet (vjc)

157.70
0.70
(0.45%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
108.45
 1,030,450 106.84 109.02 107.24 220,000 18,180 27.2
28/11/2017
106.84
 1,781,670 104.18 106.84 103.78 319,910 8,310 41.0
27/11/2017
104.18
 1,181,500 104.34 104.67 102.89 7,360 6,120 0.2
24/11/2017
104.34
 1,088,920 104.67 105.15 103.13 189,210 37,860 19.6
23/11/2017
104.67
 1,536,830 101.52 105.47 99.91 271,560 12,210 33.2
22/11/2017
101.52
 993,620 99.91 101.85 99.99 256,410 17,600 30.0
21/11/2017
99.91
 1,914,190 97.33 100.31 97.41 571,660 83,340 60.2
20/11/2017
97.33
 741,040 97.09 97.57 96.69 100,180 5,800 11.4
17/11/2017
97.09
 1,129,950 97.09 97.74 95.88 104,120 10,930 11.2
16/11/2017
97.09
 1,114,240 95.08 97.49 95.08 105,680 8,990 11.6
15/11/2017
95.08
 1,014,950 95.08 96.37 95.08 96,990 9,140 10.4
14/11/2017
95.08
 1,860,900 94.35 96.45 93.14 558,100 92,820 54.5
13/11/2017
94.35
 1,404,700 95.00 95.00 93.71 260,100 12,560 28.9
10/11/2017
95.00
 1,195,570 94.43 95.32 94.43 338,210 25,660 36.8
09/11/2017
94.43
 1,522,300 93.63 95.32 93.22 451,140 82,300 43.4
08/11/2017
93.63
 2,318,320 91.45 94.19 91.53 83,740 78,140 0.7
07/11/2017
91.45
 871,000 91.45 91.69 90.89 106,400 16,430 10.2
06/11/2017
91.45
 873,460 91.37 92.26 90.89 68,000 33,440 3.9
03/11/2017
91.37
 847,640 90.08 91.45 89.28 76,980 510 8.6
02/11/2017
90.08
 1,135,110 91.61 92.66 89.84 245,570 100,310 16.5
01/11/2017
91.61
 869,490 90.89 91.77 90.24 182,240 16,880 18.6
31/10/2017
90.89
 519,280 92.26 92.26 90.32 34,210 15,980 2.1
30/10/2017
92.26
 1,058,430 91.13 92.74 90.81 550,960 77,890 54.2
27/10/2017
91.13
 2,163,450 88.23 91.13 88.39 80,660 137,630 -6.3
26/10/2017
88.23
 784,480 88.23 88.63 87.83 271,020 60,280 23.1
25/10/2017
88.23
 564,720 87.83 88.55 87.10 5,730 18,570 -1.4
24/10/2017
87.83
 477,240 87.83 88.39 87.18 20,620 12,080 0.9
23/10/2017
87.83
 728,700 89.68 89.76 87.83 24,400 18,970 0.6
20/10/2017
89.68
 756,360 89.60 90.81 89.28 15,480 75,940 -6.8
19/10/2017
89.60
 764,160 89.52 90.48 89.20 28,190 73,320 -5.0
18/10/2017
89.52
 1,294,640 89.44 91.29 89.44 67,630 71,770 -0.5
17/10/2017
89.44
 636,220 89.52 90.40 89.03 37,470 15,600 2.4
16/10/2017
89.52
 1,313,370 87.02 89.68 87.18 473,750 131,060 37.7
13/10/2017
87.02
 549,900 86.94 87.42 86.86 91,350 70,490 2.3

Chính sách bảo mật | Điều khoản sử dụng |