CTCP Hàng không Vietjet (vjc)

169.50
5.50
(3.35%)
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
(2025-12-30) 		-33.90 -16.50% 32,987,400 -4,447,200 -827.7
164
212.20
164
2 tháng
(2025-12-01) 		-32.40 -15.89% 75,744,300 -567,400 -26.8
164
217.90
164
3 tháng
(2025-10-31) 		-15.50 -8.29% 123,715,400 -2,584,100 -425.3
164
219.10
164
6 tháng
(2025-08-04) 		44.20 34.72% 277,188,600 -2,740,781 -406.0
121.50
219.10
164
12 tháng
(2025-02-03) 		73.50 75% 389,001,200 -10,385,904 -1,033.3
79.10
219.10
164
24 tháng
(2024-02-15) 		67 64.11% 576,379,100 -24,442,984 -2,470.1
79.10
219.10
164
36 tháng
(2023-02-14) 		68.70 66.83% 759,108,500 -23,475,781 -2,356.6
79.10
219.10
164
60 tháng
(2021-02-24) 		39.60 30.02% 1,070,509,000 -31,883,495 -3,434.7
79.10
219.10
164
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |