CTCP Hàng không Vietjet (vjc)

170.30
6.30
(3.84%)
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
(2025-12-30) 		-33.90 -16.50% 32,987,400 -4,447,200 -827.7
164
212.20
164
2 tháng
(2025-12-01) 		-32.40 -15.89% 75,744,300 -567,400 -26.8
164
217.90
164
3 tháng
(2025-10-31) 		-15.50 -8.29% 123,715,400 -2,584,100 -425.3
164
219.10
164
6 tháng
(2025-08-04) 		44.20 34.72% 277,188,600 -2,740,781 -406.0
121.50
219.10
164
12 tháng
(2025-02-03) 		73.50 75% 389,001,200 -10,385,904 -1,033.3
79.10
219.10
164
24 tháng
(2024-02-15) 		67 64.11% 576,379,100 -24,442,984 -2,470.1
79.10
219.10
164
36 tháng
(2023-02-14) 		68.70 66.83% 759,108,500 -23,475,781 -2,356.6
79.10
219.10
164
60 tháng
(2021-02-24) 		39.60 30.02% 1,070,509,000 -31,883,495 -3,434.7
79.10
219.10
164
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
86.94
 1,771,470 84.68 87.66 84.12 316,950 599,790 -30.3
11/10/2017
84.68
 817,170 84.60 85.01 83.88 127,010 257,660 -13.7
10/10/2017
84.60
 968,770 85.25 85.97 84.36 205,950 282,040 -8.0
09/10/2017
85.25
 872,200 84.84 86.05 83.96 5,410 167,350 -17.1
06/10/2017
84.84
 420,930 84.92 85.09 84.20 1,210 67,700 -7.0
05/10/2017
84.92
 715,080 84.60 85.57 84.20 12,660 163,050 -15.8
04/10/2017
84.60
 760,210 84.12 85.25 83.80 42,510 95,950 -5.6
03/10/2017
84.12
 483,790 86.70 86.78 83.80 1,560 49,980 -5.1
02/10/2017
86.70
 689,450 87.18 87.83 85.97 262,160 138,960 13.4
29/09/2017
87.18
 661,960 86.94 88.07 86.62 261,560 168,550 10.1
28/09/2017
86.94
 582,800 86.21 88.15 86.21 113,640 182,780 -7.5
27/09/2017
86.21
 730,420 86.62 86.62 84.60 292,412 3,080 30.5
26/09/2017
86.62
 626,990 88.15 88.23 85.97 23,250 0 2.5
25/09/2017
88.15
 1,020,440 84.36 89.11 84.60 207,240 218,900 -1.2
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
22/09/2017
84.36
 1,501,950 78.91 84.36 79.37 176,630 205,550 -3.0
21/09/2017
78.90
 494,270 78.90 79.71 78.79 28,120 161,000 -18.2
20/09/2017
78.90
 555,060 78.56 79.19 78.62 54,270 145,250 -12.5
19/09/2017
78.56
 591,800 78.90 78.90 78.44 175,390 221,080 -6.2
18/09/2017
78.90
 690,620 79.25 79.88 78.67 67,610 145,560 -10.7
15/09/2017
79.25
 499,750 79.25 80.46 79.25 62,380 154,570 -12.7
14/09/2017
79.25
 927,040 77.29 79.42 77.58 158,060 206,400 -6.7
13/09/2017
77.29
 703,600 76.83 77.35 76.83 106,380 213,450 -14.3
12/09/2017
76.83
 532,340 76.83 77.35 76.78 227,250 237,030 -1.3
11/09/2017
76.83
 758,160 74.99 77.64 75.05 437,740 349,750 11.8
08/09/2017
74.99
 359,290 74.99 75.28 74.24 15,440 15,410 0.0
07/09/2017
74.99
 444,640 75.28 75.57 74.76 175,560 168,840 0.9
06/09/2017
75.28
 363,650 75.16 75.45 74.99 14,930 21,000 -0.8
05/09/2017
75.16
 648,500 73.26 75.91 74.82 143,170 130,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |