CTCP Hàng không Vietjet (vjc)

207.50
1.50
(0.73%)
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
(2025-11-04) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
71.03
 357,210 71.08 71.25 70.52 33,390 3,110 3.8
10/07/2017
71.08
 362,320 71.14 71.25 70.74 5,290 0 0.7
07/07/2017
71.14
 341,050 71.14 71.20 70.80 6,200 9,570 -0.4
06/07/2017
71.14
 336,670 70.91 71.54 70.91 27,540 29,170 -0.2
05/07/2017
70.91
 426,320 70.74 71.37 70.63 6,020 28,150 -2.8
04/07/2017
70.74
 332,550 71.20 71.31 70.46 28,330 58,500 -3.8
03/07/2017
71.20
 454,070 71.54 71.54 70.63 11,100 142,140 -16.4
30/06/2017
71.54
 350,710 71.54 71.88 70.69 28,720 91,750 -7.9
29/06/2017
71.54
 438,090 70.69 71.54 70.23 30,520 52,500 -2.7
28/06/2017
70.69
 319,150 70.80 71.37 70.57 15,100 42,330 -3.4
27/06/2017
70.80
 389,390 71.37 71.37 70.80 15,510 62,850 -5.9
26/06/2017
71.37
 323,890 71.37 71.93 71.14 0 16,880 -2.1
23/06/2017
71.37
 372,950 70.23 71.37 70.35 20,710 32,000 -1.4
22/06/2017
70.23
 356,330 70.86 71.08 70.12 10,860 74,070 -7.9
21/06/2017
70.86
 475,110 71.65 71.76 70.80 17,010 231,120 -26.9
20/06/2017
71.65
 379,170 71.88 71.88 71.37 2,050 86,550 -10.7
19/06/2017
71.88
 272,510 71.93 72.50 71.65 12,470 93,310 -10.2
16/06/2017
71.93
 313,250 71.65 73.52 71.71 90,020 54,000 4.7
15/06/2017
71.65
 283,740 71.93 72.67 71.65 37,500 250 4.8
14/06/2017
71.93
 435,260 72.27 72.44 71.93 92,670 20,300 9.2
13/06/2017
72.27
 281,730 71.93 72.44 71.71 240 14,230 -1.8
12/06/2017
71.93
 245,880 71.93 72.67 71.54 2,030 13,140 -1.4
09/06/2017
71.93
 339,470 72.44 72.90 71.65 7,330 0 0.9
08/06/2017
72.44
 357,620 72.22 73.46 72.44 20,020 10,050 1.3
07/06/2017
72.22
 426,910 73.69 73.92 71.93 21,480 21,900 -0.1
06/06/2017
73.69
 344,530 73.63 74.20 73.52 4,160 40,160 -4.7
05/06/2017
73.63
 312,740 74.20 74.20 73.35 750 25,500 -3.2
02/06/2017
74.20
 510,930 73.63 75.28 73.97 2,100 65,000 -8.3
01/06/2017
73.63
 312,300 72.39 73.63 72.27 310 0 0.0
31/05/2017
72.39
 291,420 72.22 72.39 72.05 4,250 30,600 -3.4
30/05/2017
72.22
 232,230 72.39 72.39 71.93 10 5,780 -0.7
29/05/2017
72.39
 233,250 71.82 72.39 71.65 12,900 6,510 0.8
26/05/2017
71.82
 303,420 71.37 71.93 71.42 63,320 35,600 3.5
25/05/2017
71.37
 291,450 71.93 71.99 71.14 21,520 33,670 -1.5
24/05/2017
71.93
 274,860 72.39 72.39 71.88 3,650 17,200 -1.7
23/05/2017
72.39
 270,840 72.73 72.73 71.93 24,400 400 3.1
22/05/2017
72.73
 239,240 72.39 73.07 71.65 480 10,370 -1.3
19/05/2017
72.39
 347,600 71.93 72.39 71.59 0 0 0
18/05/2017
71.93
 233,910 72.50 72.50 71.59 4,510 10 0.6
17/05/2017
72.50
 361,550 72.50 72.90 71.59 3,910 20 0.5
16/05/2017
72.50
 381,790 72.78 72.78 71.93 3,000 0 0.4
15/05/2017
72.78
 342,370 73.63 73.63 72.50 8,900 3,270 0.7
12/05/2017
73.63
 329,590 73.86 74.09 73.35 7,380 10,050 -0.3
11/05/2017
73.86
 425,720 73.92 74.09 73.46 200,600 45,060 20.3
10/05/2017
73.92
 421,080 72.95 73.92 72.73 16,800 15,000 0.2
09/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2017
72.95
 292,990 72.84 73.35 72.50 5,130 5,000 0.0
08/05/2017
72.84
 244,970 72.95 73.01 72.50 10,540 0 1.4
05/05/2017
72.95
 234,430 73.06 73.18 72.22 230 0 0.0
04/05/2017
73.06
 251,660 71.88 73.06 71.88 100,560 115,000 -1.9
03/05/2017
71.88
 244,220 71.77 72.33 71.72 100 2,540 -0.3
28/04/2017
71.77
 225,640 72.00 72.73 71.66 1,524,077 1,523,397 0.1
27/04/2017
72.00
 229,050 72.61 73.63 72.00 207,670 178,400 3.8
26/04/2017
72.61
 204,330 71.94 72.67 71.94 163,170 100,600 8.1
25/04/2017
71.94
 212,370 72.73 72.73 71.66 55,760 7,550 6.2
24/04/2017
72.73
 229,020 73.85 74.08 72.73 28,930 17,440 1.5
21/04/2017
73.85
 218,910 73.96 74.13 73.46 117,790 10,320 14.1
20/04/2017
73.96
 313,760 73.85 74.08 72.78 130,740 28,540 13.4
19/04/2017
73.85
 255,600 72.50 73.91 71.88 35,340 15,300 2.6
18/04/2017
72.50
 263,970 74.02 74.08 71.94 4,400 32,330 -3.6
17/04/2017
74.02
 227,200 74.86 75.20 73.06 40,140 18,670 2.9
14/04/2017
74.86
 335,130 75.43 75.54 73.63 175,570 25,780 19.9
13/04/2017
75.43
 278,260 75.37 75.54 75.20 115,170 11,050 14.0
12/04/2017
75.37
 458,390 74.08 75.65 73.68 198,570 39,800 21.3
11/04/2017
74.08
 206,460 73.51 74.19 73.57 81,710 14,250 8.9
10/04/2017
73.51
 765,530 72.56 73.91 72.45 376,670 52,180 42.5
07/04/2017
72.56
 350,370 72.33 72.61 72.33 217,230 34,000 23.6
05/04/2017
72.33
 596,140 71.94 73.12 71.10 259,580 34,000 29.3
04/04/2017
71.94
 459,220 70.70 73.01 70.87 338,290 36,400 38.9
03/04/2017
70.70
 282,490 72.00 72.78 70.70 129,860 34,000 12.3
31/03/2017
72.00
 318,710 71.94 73.01 71.94 51,290 0 6.6
30/03/2017
71.94
 363,980 74.02 74.19 71.94 37,930 10,000 3.6
29/03/2017
74.02
 426,200 73.57 74.13 73.06 267,390 0 35.1
28/03/2017
73.57
 475,680 73.01 75.14 73.06 235,350 0 31.2
27/03/2017
73.01
 454,930 71.94 73.63 72.22 296,990 3,740 38.2
24/03/2017
71.94
 557,630 70.82 72.45 71.38 331,510 32,770 38.2
23/03/2017
70.82
 402,040 70.25 71.66 70.09 273,593 183,603 11.3
22/03/2017
70.25
 380,360 70.48 70.76 69.36 157,370 20,600 17.1
21/03/2017
70.48
 348,100 70.65 72.95 70.48 58,850 640 7.4
20/03/2017
70.65
 307,470 66.04 70.65 66.60 56,830 34,900 2.8
17/03/2017
66.04
 496,260 65.48 68.01 63.51 74,070 141,500 -8.0
16/03/2017
65.48
 477,810 68.29 68.57 65.48 75,090 174,520 -11.8
15/03/2017
68.29
 662,540 72.78 72.78 68.01 21,700 113,690 -11.4
14/03/2017
72.78
 410,150 73.63 73.63 72.78 96,670 65,010 4.1
13/03/2017
73.63
 566,660 73.63 74.13 73.23 176,180 157,350 2.5
10/03/2017
73.63
 436,480 73.40 73.63 72.39 27,950 242,050 -27.8
09/03/2017
73.40
 635,920 73.06 73.63 72.33 22,800 415,500 -51.2
08/03/2017
73.06
 916,200 74.47 74.47 71.10 67,180 519,930 -58.9
07/03/2017
74.47
 901,520 77.22 77.28 73.12 254,040 455,270 -26.5
06/03/2017
77.22
 1,155,300 74.24 77.56 74.24 524,450 326,030 27.2
03/03/2017
74.24
 2,750,050 69.41 74.24 69.41 1,287,790 206,720 141.1
02/03/2017
69.41
 190,550 64.91 69.41 69.41 212,910 0 26.3
01/03/2017
64.91
 99,100 60.70 64.91 64.91 261,360 191,570 8.1
28/02/2017
60.70
 12,030 60.70 60.70 60.70 0 0 0
30/11/-0001
54.01
 458,700 54.12 54.52 54.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |