Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/09/2017	73.26	511,500	71.83	73.38	72.23	79,590	131,970	-6.6
31/08/2017	71.83	378,560	71.77	72.00	71.54	442,260	462,810	-2.6
30/08/2017	71.77	272,460	71.65	71.94	71.25	1,300	7,100	-0.7
29/08/2017	71.65	315,850	71.88	71.88	69.06	10,380	24,230	-1.7
28/08/2017	71.88	243,790	71.88	71.94	71.65	200	6,240	-0.8
25/08/2017	71.88	264,360	71.60	72.00	71.65	5,550	0	0.7
24/08/2017	71.60	349,560	71.31	71.94	71.25	87,720	53,210	4.3
23/08/2017	71.31	419,780	71.08	71.37	71.08	156,600	10,560	18.1
22/08/2017	71.08	326,570	71.08	71.31	71.02	10	0	0.0
21/08/2017	71.08	282,290	70.79	71.25	70.96	1,680	10,500	-1.1
18/08/2017	70.79	303,490	70.56	70.79	69.93	25,200	11,380	1.7
17/08/2017	70.56	308,670	71.19	71.19	70.56	2,550	10,000	-0.9
16/08/2017	71.19	302,220	71.37	71.37	70.79	820	10,000	-1.1
15/08/2017	71.37	284,780	71.42	71.60	71.19	10	18,770	-2.3
14/08/2017	71.42	250,460	71.42	71.83	71.31	800	10,000	-1.1
11/08/2017	71.42	245,250	71.37	71.83	71.31	1,240	11,210	-1.2
10/08/2017	71.37	305,130	71.08	71.65	71.08	19,600	12,800	0.8
09/08/2017	71.08	292,800	71.77	71.83	71.08	4,430	10,000	-0.7
08/08/2017	71.77	317,700	71.88	72.00	71.48	35,250	11,440	3.0
07/08/2017	71.88	307,930	71.88	72.17	71.42	20,600	21,010	-0.1
04/08/2017	71.88	395,560	71.94	72.17	71.48	17,220	13,240	0.5
03/08/2017	71.94	339,110	71.94	72.23	71.37	2,550	20,350	-2.2
02/08/2017	71.94	286,260	71.77	72.06	71.37	206,380	33,810	21.6
01/08/2017	71.77	431,080	71.60	71.83	71.25	32,860	37,700	-0.6
31/07/2017	71.60	380,240	71.54	71.83	70.85	2,320	47,110	-5.5
28/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2017	71.54	278,820	71.48	71.88	71.37	5,590	20,600	-1.9
27/07/2017	71.48	332,120	71.37	71.93	70.97	5,160	13,000	-1.0
26/07/2017	71.37	321,700	71.37	71.37	71.08	30,840	23,600	0.9
25/07/2017	71.37	355,920	71.20	71.88	70.52	12,650	5,810	0.9
24/07/2017	71.20	286,290	70.97	71.54	70.29	15,420	31,200	-2.0
21/07/2017	70.97	318,860	71.93	72.39	70.63	35,430	35,500	0.0
20/07/2017	71.93	309,660	72.73	73.01	71.76	20,150	25,000	-0.6
19/07/2017	72.73	419,060	72.33	73.07	72.33	8,670	27,170	-2.4
18/07/2017	72.33	353,040	71.93	72.44	71.88	1,400	1,050	0.0
17/07/2017	71.93	330,980	71.88	72.16	71.54	0	18,630	-2.4
14/07/2017	71.88	347,800	71.93	71.93	71.65	5,100	0	0.6
13/07/2017	71.93	416,390	71.31	72.50	71.37	66,030	1,060	8.3
12/07/2017	71.31	329,150	71.03	71.37	71.03	49,340	1,400	6.0

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 (2025-11-04)	28.20	15.18%	49,867,000	-837,200	-143.5	174.90 219.10 206
2 tháng (2025-10-06)	79.70	59.34%	110,511,100	673,100	124.1	133.10 219.10 206
3 tháng (2025-09-05)	72	50.70%	151,903,600	-895,000	-91.8	128 219.10 206
6 tháng (2025-06-09)	125.20	140.99%	263,931,800	-4,010,745	-373.1	87.10 219.10 206
12 tháng (2024-12-09)	111.30	108.37%	342,064,700	-9,369,632	-806.9	79.10 219.10 206
24 tháng (2023-12-15)	111	107.77%	537,532,300	-23,198,828	-2,224.7	79.10 219.10 206
36 tháng (2022-12-20)	102.70	92.27%	700,227,500	-19,930,536	-1,859.9	79.10 219.10 206
60 tháng (2020-12-30)	89.50	71.89%	1,025,404,190	-27,752,625	-2,829.7	79.10 219.10 206

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH