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)
15/11/2018
97.38
 532,230 97.22 98.75 96.69 65,690 66,770 -0.1
14/11/2018
97.22
 442,760 97.60 99.05 97.22 63,610 1,180 8.0
13/11/2018
97.60
 341,190 98.52 98.75 97.22 6,330 240 0.8
12/11/2018
98.52
 457,730 99.82 99.82 98.29 28,820 90,700 -8.0
09/11/2018
99.82
 491,980 101.65 102.18 99.36 12,630 27,800 -2.0
08/11/2018
101.65
 622,400 100.66 102.18 101.04 34,000 2,790 4.2
07/11/2018
100.66
 639,140 102.18 103.63 99.36 9,270 210 1.2
06/11/2018
102.18
 531,390 103.40 104.85 102.18 3,020 2,040 0.1
05/11/2018
103.40
 604,090 103.32 103.55 102.49 122,720 33,460 12.1
02/11/2018
103.32
 840,820 102.03 103.40 102.18 218,670 75,040 19.4
01/11/2018
102.03
 946,500 101.95 103.40 101.88 356,340 200,440 21.0
31/10/2018
101.95
 1,064,990 96.08 101.95 96.61 34,770 12,550 2.9
30/10/2018
96.08
 530,390 95.16 96.46 94.94 17,120 13,330 0.5
29/10/2018
95.16
 474,250 95.16 95.47 94.17 5,660 3,400 0.3
26/10/2018
95.16
 422,490 96.08 97.60 95.01 20,290 116,150 -12.0
25/10/2018
96.08
 615,660 96.69 96.84 92.34 10,620 19,510 -1.1
24/10/2018
96.69
 454,880 96.84 97.60 96.16 57,760 149,600 -11.7
23/10/2018
96.84
 668,320 98.37 98.44 96.61 7,450 239,240 -29.5
22/10/2018
98.37
 1,371,200 100.66 101.42 97.38 4,690 1,021,430 -132.0
19/10/2018
100.66
 924,610 104.09 104.09 100.66 4,310 205,710 -26.8
18/10/2018
104.09
 653,560 106.15 106.53 103.71 30,580 192,670 -22.3
17/10/2018
106.15
 850,710 104.47 106.22 104.85 133,960 87,440 6.4
16/10/2018
104.47
 817,220 106.15 106.76 104.32 4,300 204,560 -27.6
15/10/2018
106.15
 367,010 107.52 108.28 105.23 2,200 19,170 -2.3
12/10/2018
107.52
 733,920 107.37 107.52 105.61 10,520 127,600 -16.3
11/10/2018
107.37
 591,640 110.57 110.57 102.94 2,880 124,050 -16.9
10/10/2018
110.57
 748,570 109.04 110.57 109.20 40 7,820 -1.1
09/10/2018
109.04
 586,610 107.21 109.27 107.52 10 11,710 -1.7
08/10/2018
107.21
 658,020 109.12 109.35 107.21 17,220 281,820 -37.5
05/10/2018
109.12
 604,170 109.50 109.50 108.59 13,470 242,950 -32.8
04/10/2018
109.50
 837,900 110.42 110.57 108.66 5,900 213,260 -29.8
03/10/2018
110.42
 697,070 110.57 111.33 110.11 2,950 128,560 -18.2
02/10/2018
110.57
 1,375,300 113.24 113.24 109.81 9,870 736,200 -105.4
01/10/2018
113.24
 1,238,340 115.52 115.75 112.47 10,620 249,210 -35.5
28/09/2018
115.52
 1,157,560 116.36 117.05 114.99 4,550 363,700 -54.4
27/09/2018
116.36
 1,222,140 116.06 117.20 115.07 7,910 191,060 -27.9
26/09/2018
116.06
 1,188,410 115.98 116.06 115.14 6,410 15,170 -1.3
25/09/2018
115.98
 1,011,010 115.98 116.29 114.91 1,410 82,560 -12.3
24/09/2018
115.98
 1,029,500 113.92 116.21 113.92 1,240 86,560 -12.9
21/09/2018
113.92
 466,240 114.08 114.76 112.86 12,800 82,370 -10.3
20/09/2018
114.08
 526,160 113.92 114.23 113.24 106,450 4,700 15.2
19/09/2018
113.92
 386,640 113.77 114.23 113.24 4,820 3,170 0.2
18/09/2018
113.77
 808,380 112.09 113.77 111.18 286,680 359,260 -10.5
17/09/2018
112.09
 467,680 113.62 114.00 111.33 1,440 122,370 -17.8
14/09/2018
113.62
 346,600 112.86 114.08 113.01 9,420 5,560 0.6
13/09/2018
112.86
 403,560 114.38 114.53 112.86 12,240 81,550 -10.3
12/09/2018
114.38
 480,160 114.76 115.52 113.77 10,830 71,620 -9.1
11/09/2018
114.76
 525,660 112.40 114.76 112.55 402,230 15,480 57.6
10/09/2018
112.40
 320,600 112.47 113.01 112.09 3,890 1,020 0.4
07/09/2018
112.47
 360,100 112.09 113.01 111.94 1,820 2,150 -0.0
06/09/2018
112.09
 562,370 114.00 114.69 110.57 2,470 49,440 -7.0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2018
114.00
 949,760 109.12 114.38 112.09 131,470 104,670 4.0
04/09/2018
109.12
 524,240 117.32 117.69 109.12 78,720 9,020 10.7
31/08/2018
117.32
 1,061,020 117.99 118.82 116.94 457,110 399,410 8.9
30/08/2018
117.99
 1,074,030 116.86 117.99 115.96 379,710 232,180 23.0
29/08/2018
116.86
 607,750 116.71 117.32 115.96 159,650 123,300 5.6
28/08/2018
116.71
 1,151,770 115.06 117.17 114.98 527,830 258,360 41.7
27/08/2018
115.06
 1,087,390 114.16 115.21 114.31 513,600 356,890 23.9
24/08/2018
114.16
 591,390 113.56 114.61 113.18 147,870 164,640 -2.6
23/08/2018
113.56
 643,710 114.23 114.68 113.18 210,850 241,390 -4.6
22/08/2018
114.23
 597,400 114.31 115.81 113.48 27,740 152,040 -18.9
21/08/2018
114.31
 547,170 113.56 114.68 113.18 180,430 50,570 19.7
20/08/2018
113.56
 521,820 113.56 114.23 112.05 10,940 118,650 -16.2
17/08/2018
113.56
 518,380 111.98 114.23 112.50 95,690 270 14.4
16/08/2018
111.98
 774,200 112.05 112.05 108.29 22,320 113,470 -13.4
15/08/2018
112.05
 682,950 116.11 116.19 111.30 111,970 21,010 13.8
14/08/2018
116.11
 804,390 115.81 116.56 113.86 463,720 49,330 63.9
13/08/2018
115.81
 774,760 114.61 116.79 113.93 209,530 30,540 27.4
10/08/2018
114.61
 640,740 112.95 114.68 112.05 140,380 94,970 6.9
09/08/2018
112.95
 819,990 110.92 113.48 111.30 8,370 4,520 0.6
08/08/2018
110.92
 514,700 110.47 111.90 110.25 156,070 7,240 21.9
07/08/2018
110.47
 496,310 111.22 111.22 109.95 114,170 2,200 16.5
06/08/2018
111.22
 419,070 111.30 111.68 110.17 60,850 16,500 6.5
03/08/2018
111.30
 1,113,820 109.80 112.05 109.19 523,380 517,140 0.9
02/08/2018
109.80
 914,610 107.54 109.80 105.81 133,260 86,910 6.6
01/08/2018
107.54
 594,010 108.59 109.04 106.34 11,790 82,200 -10.0
31/07/2018
108.59
 878,870 108.67 109.42 106.79 95,890 82,160 2.0
30/07/2018
108.67
 1,590,960 103.40 108.67 103.48 118,420 166,870 -6.9
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

Chính sách bảo mật | Điều khoản sử dụng |