Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
22
23
24

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	9.70	5.67%	21,840,500	299,607	0	170.10 184.60 183.70
2 tháng (2026-04-16)	2.60	1.46%	47,752,600	-819,916	0	170.10 184.60 183.70
3 tháng (2026-03-17)	23.80	15.16%	76,310,600	-1,182,458	-38.6	151.80 184.60 183.70
6 tháng (2025-12-17)	-4.30	-2.32%	164,296,000	-5,024,758	-701.4	151.80 212.20 183.70
12 tháng (2025-06-20)	92.10	103.83%	438,817,400	-6,764,803	-784.1	87.10 219.10 183.70
24 tháng (2024-06-25)	79.20	77.95%	612,780,500	-21,815,685	-2,172.3	79.10 219.10 183.70
36 tháng (2023-07-03)	86.40	91.53%	830,210,100	-26,815,996	-2,698.4	79.10 219.10 183.70
60 tháng (2021-07-12)	60.80	50.67%	1,131,469,900	-29,971,253	-3,183.6	79.10 219.10 183.70

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH