CTCP Hàng không Vietjet (vjc)

125
0.80
(0.64%)
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
(2026-07-01) 		-15.10 -10.84% 21,346,000 -1,099,888 0
123.40
141.80
125
2 tháng
(2026-06-01) 		-7.34 -5.58% 43,673,100 -1,330,894 0
123.40
143.90
125
3 tháng
(2026-05-04) 		-14.18 -10.25% 68,936,700 -1,997,791 0
123.40
143.90
125
6 tháng
(2026-02-02) 		-6.57 -5.02% 143,172,900 -3,390,033 -153.1
116.77
143.90
125
12 tháng
(2025-08-05) 		26.28 26.83% 420,573,200 -6,444,714 -612.4
93.46
168.54
125
24 tháng
(2024-08-12) 		46.43 59.70% 619,429,600 -15,949,215 -1,427.5
60.85
168.54
125
36 tháng
(2023-08-16) 		46.66 60.18% 834,846,100 -29,005,871 -2,761.0
60.85
168.54
125
60 tháng
(2021-08-26) 		27.43 28.35% 1,140,695,700 -31,118,928 -3,141.6
60.85
168.54
125
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2018
124.36
 530,560 116.26 124.36 124.36 214,530 179,790 6.9
22/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2018
116.26
 570,120 108.65 116.26 109.90 239,500 11,570 42.3
19/01/2018
108.65
 1,812,660 101.58 108.65 101.71 598,560 222,360 65.3
18/01/2018
101.58
 1,298,160 99.17 101.58 97.37 503,390 215,730 46.2
17/01/2018
99.17
 1,155,210 100.10 101.83 97.99 1,215,230 608,910 99.2
16/01/2018
100.10
 1,099,830 99.73 101.34 99.48 469,630 116,760 57.4
15/01/2018
99.73
 1,292,970 96.38 99.79 95.45 463,440 6,540 72.6
12/01/2018
96.38
 1,191,440 95.39 96.38 94.40 348,500 109,600 36.8
11/01/2018
95.39
 1,699,720 90.86 95.39 91.11 22,830 223,560 -30.5
10/01/2018
90.86
 714,190 91.42 91.67 90.61 234,810 188,210 6.9
09/01/2018
91.42
 1,143,400 92.04 92.23 89.87 31,540 34,800 -0.4
08/01/2018
92.04
 736,320 92.29 92.41 91.54 61,560 13,270 7.2
05/01/2018
92.29
 873,240 92.29 92.54 91.61 36,710 17,900 2.8
04/01/2018
92.29
 920,310 91.92 92.47 91.30 314,330 178,980 20.1
03/01/2018
91.92
 1,513,290 91.42 92.10 90.74 116,680 4,450 16.5
02/01/2018
91.42
 980,460 90.99 92.60 90.92 83,440 30,100 7.9
29/12/2017
90.99
 1,174,600 89.87 91.30 89.87 307,380 29,160 40.8
28/12/2017
89.87
 1,203,930 88.32 90.06 88.20 83,770 4,350 11.4
27/12/2017
88.32
 873,650 88.63 88.69 88.01 207,410 14,430 27.5
26/12/2017
88.63
 977,150 87.39 88.88 87.39 39,490 10,400 4.1
25/12/2017
87.39
 721,610 86.28 88.26 86.28 22,650 2,040 2.9
22/12/2017
86.28
 972,310 86.65 87.21 84.91 17,910 121,920 -14.4
21/12/2017
86.65
 1,071,190 88.45 88.51 86.46 22,990 157,840 -19.0
20/12/2017
88.45
 880,160 88.88 89.13 87.70 26,190 43,220 -2.4
19/12/2017
88.88
 1,292,820 87.39 89.06 86.15 151,130 7,620 20.4
18/12/2017
87.39
 1,056,920 86.15 87.95 86.34 88,620 4,120 11.9
15/12/2017
86.15
 1,495,840 82.68 86.15 82.12 173,300 38,480 18.2
14/12/2017
82.68
 789,290 82.99 83.18 82.12 24,100 134,000 -14.7
13/12/2017
82.99
 696,280 82.68 83.55 82.43 23,130 3,350 2.6
12/12/2017
82.68
 947,520 82.25 83.18 79.64 18,530 14,740 0.5
11/12/2017
82.25
 840,620 80.14 83.30 79.95 54,330 9,410 5.9
08/12/2017
80.14
 885,970 78.71 80.57 78.59 18,800 194,530 -22.5
07/12/2017
78.71
 1,308,260 80.57 81.32 77.78 20,440 313,230 -37.4
06/12/2017
80.57
 1,451,310 80.57 81.63 77.47 22,260 224,780 -26.3
05/12/2017
80.57
 1,657,830 84.11 84.35 80.57 46,080 148,920 -13.8
04/12/2017
84.11
 897,190 83.61 84.17 83.42 69,960 2,600 9.1
01/12/2017
83.61
 1,000,500 83.67 83.98 82.74 152,100 43,950 14.6
30/11/2017
83.67
 1,377,580 83.42 85.47 83.67 342,260 47,040 40.2
29/11/2017
83.42
 1,030,450 82.19 83.86 82.50 220,000 18,180 27.2
28/11/2017
82.19
 1,781,670 80.14 82.19 79.83 319,910 8,310 41.0
27/11/2017
80.14
 1,181,500 80.26 80.51 79.15 7,360 6,120 0.2
24/11/2017
80.26
 1,088,920 80.51 80.88 79.33 189,210 37,860 19.6
23/11/2017
80.51
 1,536,830 78.09 81.13 76.85 271,560 12,210 33.2
22/11/2017
78.09
 993,620 76.85 78.34 76.92 256,410 17,600 30.0
21/11/2017
76.85
 1,914,190 74.87 77.16 74.93 571,660 83,340 60.2
20/11/2017
74.87
 741,040 74.69 75.06 74.38 100,180 5,800 11.4
17/11/2017
74.69
 1,129,950 74.69 75.18 73.76 104,120 10,930 11.2
16/11/2017
74.69
 1,114,240 73.14 75.00 73.14 105,680 8,990 11.6
15/11/2017
73.14
 1,014,950 73.14 74.13 73.14 96,990 9,140 10.4
14/11/2017
73.14
 1,860,900 72.58 74.19 71.65 558,100 92,820 54.5
13/11/2017
72.58
 1,404,700 73.07 73.07 72.08 260,100 12,560 28.9
10/11/2017
73.07
 1,195,570 72.64 73.32 72.64 338,210 25,660 36.8
09/11/2017
72.64
 1,522,300 72.02 73.32 71.71 451,140 82,300 43.4
08/11/2017
72.02
 2,318,320 70.35 72.45 70.41 83,740 78,140 0.7
07/11/2017
70.35
 871,000 70.35 70.53 69.91 106,400 16,430 10.2
06/11/2017
70.35
 873,460 70.29 70.97 69.91 68,000 33,440 3.9
03/11/2017
70.29
 847,640 69.29 70.35 68.67 76,980 510 8.6
02/11/2017
69.29
 1,135,110 70.47 71.28 69.11 245,570 100,310 16.5
01/11/2017
70.47
 869,490 69.91 70.59 69.42 182,240 16,880 18.6
31/10/2017
69.91
 519,280 70.97 70.97 69.48 34,210 15,980 2.1
30/10/2017
70.97
 1,058,430 70.10 71.34 69.85 550,960 77,890 54.2
27/10/2017
70.10
 2,163,450 67.87 70.10 67.99 80,660 137,630 -6.3
26/10/2017
67.87
 784,480 67.87 68.18 67.56 271,020 60,280 23.1
25/10/2017
67.87
 564,720 67.56 68.12 67.00 5,730 18,570 -1.4
24/10/2017
67.56
 477,240 67.56 67.99 67.06 20,620 12,080 0.9
23/10/2017
67.56
 728,700 68.98 69.05 67.56 24,400 18,970 0.6
20/10/2017
68.98
 756,360 68.92 69.85 68.67 15,480 75,940 -6.8
19/10/2017
68.92
 764,160 68.86 69.60 68.61 28,190 73,320 -5.0
18/10/2017
68.86
 1,294,640 68.80 70.22 68.80 67,630 71,770 -0.5
17/10/2017
68.80
 636,220 68.86 69.54 68.49 37,470 15,600 2.4
16/10/2017
68.86
 1,313,370 66.94 68.98 67.06 473,750 131,060 37.7
13/10/2017
66.94
 549,900 66.88 67.25 66.81 91,350 70,490 2.3
12/10/2017
66.88
 1,771,470 65.14 67.43 64.71 316,950 599,790 -30.3
11/10/2017
65.14
 817,170 65.08 65.39 64.52 127,010 257,660 -13.7
10/10/2017
65.08
 968,770 65.57 66.13 64.89 205,950 282,040 -8.0
09/10/2017
65.57
 872,200 65.26 66.19 64.58 5,410 167,350 -17.1
06/10/2017
65.26
 420,930 65.33 65.45 64.77 1,210 67,700 -7.0

Chính sách bảo mật | Điều khoản sử dụng |