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)
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
05/10/2017
65.33
 715,080 65.08 65.82 64.77 12,660 163,050 -15.8
04/10/2017
65.08
 760,210 64.71 65.57 64.46 42,510 95,950 -5.6
03/10/2017
64.71
 483,790 66.69 66.75 64.46 1,560 49,980 -5.1
02/10/2017
66.69
 689,450 67.06 67.56 66.13 262,160 138,960 13.4
29/09/2017
67.06
 661,960 66.88 67.74 66.63 261,560 168,550 10.1
28/09/2017
66.88
 582,800 66.32 67.81 66.32 113,640 182,780 -7.5
27/09/2017
66.32
 730,420 66.63 66.63 65.08 292,412 3,080 30.5
26/09/2017
66.63
 626,990 67.81 67.87 66.13 23,250 0 2.5
25/09/2017
67.81
 1,020,440 64.89 68.55 65.08 207,240 218,900 -1.2
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
22/09/2017
64.89
 1,501,950 60.70 64.89 61.05 176,630 205,550 -3.0
21/09/2017
60.70
 494,270 60.70 61.32 60.61 28,120 161,000 -18.2
20/09/2017
60.70
 555,060 60.43 60.92 60.47 54,270 145,250 -12.5
19/09/2017
60.43
 591,800 60.70 60.70 60.34 175,390 221,080 -6.2
18/09/2017
60.70
 690,620 60.96 61.45 60.52 67,610 145,560 -10.7
15/09/2017
60.96
 499,750 60.96 61.89 60.96 62,380 154,570 -12.7
14/09/2017
60.96
 927,040 59.46 61.09 59.68 158,060 206,400 -6.7
13/09/2017
59.46
 703,600 59.10 59.50 59.10 106,380 213,450 -14.3
12/09/2017
59.10
 532,340 59.10 59.50 59.06 227,250 237,030 -1.3
11/09/2017
59.10
 758,160 57.69 59.72 57.73 437,740 349,750 11.8
08/09/2017
57.69
 359,290 57.69 57.91 57.11 15,440 15,410 0.0
07/09/2017
57.69
 444,640 57.91 58.13 57.51 175,560 168,840 0.9
06/09/2017
57.91
 363,650 57.82 58.04 57.69 14,930 21,000 -0.8
05/09/2017
57.82
 648,500 56.36 58.39 57.55 143,170 130,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |