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)
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
06/03/2018
130.78
 686,330 126.54 130.78 126.54 291,120 60,660 47.8
05/03/2018
126.54
 1,197,870 125.92 132.77 125.92 166,430 9,940 32.6
02/03/2018
125.92
 593,610 124.98 126.35 123.17 197,220 80,470 23.3
01/03/2018
124.98
 639,280 124.67 127.10 123.11 55,250 43,890 2.3
28/02/2018
124.67
 500,780 125.29 125.29 123.17 59,020 159,030 -19.9
27/02/2018
125.29
 1,123,280 121.62 126.98 121.68 82,940 308,510 -45.4
26/02/2018
121.62
 920,690 121.55 123.42 121.30 239,870 208,260 6.0
23/02/2018
121.55
 748,690 121.55 122.30 120.12 236,360 181,700 10.6
22/02/2018
121.55
 655,290 124.05 124.05 119.75 97,820 85,530 2.5
21/02/2018
124.05
 837,950 124.05 125.85 123.92 354,170 292,320 12.4
13/02/2018
124.05
 1,883,320 122.74 124.61 121.55 455,630 628,010 -34.2
12/02/2018
122.74
 1,243,970 115.32 122.74 115.94 694,430 470,650 44.2
09/02/2018
115.32
 741,110 114.70 115.32 107.53 66,440 168,430 -18.4
08/02/2018
114.70
 437,070 114.76 118.44 112.20 19,510 48,550 -5.5
07/02/2018
114.76
 1,148,220 107.28 114.76 108.46 35,660 330,560 -53.0
06/02/2018
107.28
 1,108,080 115.32 115.32 107.28 17,250 659,840 -110.6
05/02/2018
115.32
 697,110 121.24 121.24 115.32 44,350 242,040 -37.8
02/02/2018
121.24
 1,489,490 119.68 121.87 117.00 14,410 562,950 -105.7
01/02/2018
119.68
 971,750 120.31 120.62 118.44 170,790 311,850 -27.2
31/01/2018
120.31
 990,200 121.55 121.87 119.56 446,240 471,810 -5.1
30/01/2018
121.55
 1,871,290 118.13 121.55 114.14 463,660 954,340 -93.7
29/01/2018
118.13
 1,897,530 118.44 123.42 115.32 287,660 827,130 -102.0
26/01/2018
118.44
 2,152,820 124.36 133.02 115.76 804,420 646,160 23.3

Chính sách bảo mật | Điều khoản sử dụng |