Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2017	86.94	1,771,470	84.68	87.66	84.12	316,950	599,790	-30.3
11/10/2017	84.68	817,170	84.60	85.01	83.88	127,010	257,660	-13.7
10/10/2017	84.60	968,770	85.25	85.97	84.36	205,950	282,040	-8.0
09/10/2017	85.25	872,200	84.84	86.05	83.96	5,410	167,350	-17.1
06/10/2017	84.84	420,930	84.92	85.09	84.20	1,210	67,700	-7.0
05/10/2017	84.92	715,080	84.60	85.57	84.20	12,660	163,050	-15.8
04/10/2017	84.60	760,210	84.12	85.25	83.80	42,510	95,950	-5.6
03/10/2017	84.12	483,790	86.70	86.78	83.80	1,560	49,980	-5.1
02/10/2017	86.70	689,450	87.18	87.83	85.97	262,160	138,960	13.4
29/09/2017	87.18	661,960	86.94	88.07	86.62	261,560	168,550	10.1
28/09/2017	86.94	582,800	86.21	88.15	86.21	113,640	182,780	-7.5
27/09/2017	86.21	730,420	86.62	86.62	84.60	292,412	3,080	30.5
26/09/2017	86.62	626,990	88.15	88.23	85.97	23,250	0	2.5
25/09/2017	88.15	1,020,440	84.36	89.11	84.60	207,240	218,900	-1.2
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
22/09/2017	84.36	1,501,950	78.91	84.36	79.37	176,630	205,550	-3.0
21/09/2017	78.90	494,270	78.90	79.71	78.79	28,120	161,000	-18.2
20/09/2017	78.90	555,060	78.56	79.19	78.62	54,270	145,250	-12.5
19/09/2017	78.56	591,800	78.90	78.90	78.44	175,390	221,080	-6.2
18/09/2017	78.90	690,620	79.25	79.88	78.67	67,610	145,560	-10.7
15/09/2017	79.25	499,750	79.25	80.46	79.25	62,380	154,570	-12.7
14/09/2017	79.25	927,040	77.29	79.42	77.58	158,060	206,400	-6.7
13/09/2017	77.29	703,600	76.83	77.35	76.83	106,380	213,450	-14.3
12/09/2017	76.83	532,340	76.83	77.35	76.78	227,250	237,030	-1.3
11/09/2017	76.83	758,160	74.99	77.64	75.05	437,740	349,750	11.8
08/09/2017	74.99	359,290	74.99	75.28	74.24	15,440	15,410	0.0
07/09/2017	74.99	444,640	75.28	75.57	74.76	175,560	168,840	0.9
06/09/2017	75.28	363,650	75.16	75.45	74.99	14,930	21,000	-0.8
05/09/2017	75.16	648,500	73.26	75.91	74.82	143,170	130,000	1.7
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

Page:
<<
21
22
23

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-20.90	-11.95%	20,859,400	161,600	18.8	152.80 186.60 157
2 tháng (2026-01-16)	-30	-16.30%	49,419,400	-3,033,600	-533.7	152.80 193.60 157
3 tháng (2025-12-17)	-31.10	-16.80%	87,985,400	-3,842,300	-662.8	152.80 212.20 157
6 tháng (2025-09-18)	14.20	10.16%	237,802,800	-3,535,700	-538.0	128 219.10 157
12 tháng (2025-03-24)	57.40	59.42%	406,312,300	-10,348,912	-1,106.9	79.10 219.10 157
24 tháng (2024-03-27)	51	49.51%	594,704,000	-24,259,091	-2,522.5	79.10 219.10 157
36 tháng (2023-04-03)	51.40	50.10%	786,285,500	-26,228,767	-2,714.8	79.10 219.10 157
60 tháng (2021-04-12)	22.20	16.84%	1,089,360,300	-33,381,495	-3,677.7	79.10 219.10 157

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH