CTCP Hàng không Vietjet (vjc)

125
0.80
(0.64%)
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
(2026-07-01) 		-15.10 -10.84% 21,346,000 -1,099,888 0
123.40
141.80
125
2 tháng
(2026-06-01) 		-7.34 -5.58% 43,673,100 -1,330,894 0
123.40
143.90
125
3 tháng
(2026-05-04) 		-14.18 -10.25% 68,936,700 -1,997,791 0
123.40
143.90
125
6 tháng
(2026-02-02) 		-6.57 -5.02% 143,172,900 -3,390,033 -153.1
116.77
143.90
125
12 tháng
(2025-08-05) 		26.28 26.83% 420,573,200 -6,444,714 -612.4
93.46
168.54
125
24 tháng
(2024-08-12) 		46.43 59.70% 619,429,600 -15,949,215 -1,427.5
60.85
168.54
125
36 tháng
(2023-08-16) 		46.66 60.18% 834,846,100 -29,005,871 -2,761.0
60.85
168.54
125
60 tháng
(2021-08-26) 		27.43 28.35% 1,140,695,700 -31,118,928 -3,141.6
60.85
168.54
125
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2017
56.36
 511,500 55.25 56.45 55.56 79,590 131,970 -6.6
31/08/2017
55.25
 378,560 55.21 55.38 55.03 442,260 462,810 -2.6
30/08/2017
55.21
 272,460 55.12 55.34 54.81 1,300 7,100 -0.7
29/08/2017
55.12
 315,850 55.29 55.29 53.13 10,380 24,230 -1.7
28/08/2017
55.29
 243,790 55.29 55.34 55.12 200 6,240 -0.8
25/08/2017
55.29
 264,360 55.07 55.38 55.12 5,550 0 0.7
24/08/2017
55.07
 349,560 54.85 55.34 54.81 87,720 53,210 4.3
23/08/2017
54.85
 419,780 54.67 54.90 54.67 156,600 10,560 18.1
22/08/2017
54.67
 326,570 54.67 54.85 54.63 10 0 0.0
21/08/2017
54.67
 282,290 54.45 54.81 54.59 1,680 10,500 -1.1
18/08/2017
54.45
 303,490 54.28 54.45 53.79 25,200 11,380 1.7
17/08/2017
54.28
 308,670 54.76 54.76 54.28 2,550 10,000 -0.9
16/08/2017
54.76
 302,220 54.90 54.90 54.45 820 10,000 -1.1
15/08/2017
54.90
 284,780 54.94 55.07 54.76 10 18,770 -2.3
14/08/2017
54.94
 250,460 54.94 55.25 54.85 800 10,000 -1.1
11/08/2017
54.94
 245,250 54.90 55.25 54.85 1,240 11,210 -1.2
10/08/2017
54.90
 305,130 54.67 55.12 54.67 19,600 12,800 0.8
09/08/2017
54.67
 292,800 55.21 55.25 54.67 4,430 10,000 -0.7
08/08/2017
55.21
 317,700 55.29 55.38 54.98 35,250 11,440 3.0
07/08/2017
55.29
 307,930 55.29 55.52 54.94 20,600 21,010 -0.1
04/08/2017
55.29
 395,560 55.34 55.52 54.98 17,220 13,240 0.5
03/08/2017
55.34
 339,110 55.34 55.56 54.90 2,550 20,350 -2.2
02/08/2017
55.34
 286,260 55.21 55.43 54.90 206,380 33,810 21.6
01/08/2017
55.21
 431,080 55.07 55.25 54.81 32,860 37,700 -0.6
31/07/2017
55.07
 380,240 55.03 55.25 54.50 2,320 47,110 -5.5
28/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2017
55.03
 278,820 54.98 55.29 54.90 5,590 20,600 -1.9
27/07/2017
54.98
 332,120 54.90 55.33 54.59 5,160 13,000 -1.0
26/07/2017
54.90
 321,700 54.90 54.90 54.68 30,840 23,600 0.9
25/07/2017
54.90
 355,920 54.77 55.29 54.24 12,650 5,810 0.9
24/07/2017
54.77
 286,290 54.59 55.03 54.07 15,420 31,200 -2.0
21/07/2017
54.59
 318,860 55.33 55.68 54.33 35,430 35,500 0.0
20/07/2017
55.33
 309,660 55.94 56.16 55.20 20,150 25,000 -0.6
19/07/2017
55.94
 419,060 55.64 56.20 55.64 8,670 27,170 -2.4
18/07/2017
55.64
 353,040 55.33 55.73 55.29 1,400 1,050 0.0
17/07/2017
55.33
 330,980 55.29 55.51 55.03 0 18,630 -2.4
14/07/2017
55.29
 347,800 55.33 55.33 55.12 5,100 0 0.6
13/07/2017
55.33
 416,390 54.85 55.77 54.90 66,030 1,060 8.3
12/07/2017
54.85
 329,150 54.64 54.90 54.64 49,340 1,400 6.0
11/07/2017
54.64
 357,210 54.68 54.81 54.24 33,390 3,110 3.8
10/07/2017
54.68
 362,320 54.72 54.81 54.42 5,290 0 0.7
07/07/2017
54.72
 341,050 54.72 54.77 54.46 6,200 9,570 -0.4
06/07/2017
54.72
 336,670 54.55 55.03 54.55 27,540 29,170 -0.2
05/07/2017
54.55
 426,320 54.42 54.90 54.33 6,020 28,150 -2.8
04/07/2017
54.42
 332,550 54.77 54.85 54.20 28,330 58,500 -3.8
03/07/2017
54.77
 454,070 55.03 55.03 54.33 11,100 142,140 -16.4
30/06/2017
55.03
 350,710 55.03 55.29 54.37 28,720 91,750 -7.9
29/06/2017
55.03
 438,090 54.37 55.03 54.03 30,520 52,500 -2.7
28/06/2017
54.37
 319,150 54.46 54.90 54.29 15,100 42,330 -3.4
27/06/2017
54.46
 389,390 54.90 54.90 54.46 15,510 62,850 -5.9
26/06/2017
54.90
 323,890 54.90 55.33 54.72 0 16,880 -2.1
23/06/2017
54.90
 372,950 54.03 54.90 54.11 20,710 32,000 -1.4
22/06/2017
54.03
 356,330 54.51 54.68 53.94 10,860 74,070 -7.9
21/06/2017
54.51
 475,110 55.12 55.20 54.46 17,010 231,120 -26.9
20/06/2017
55.12
 379,170 55.29 55.29 54.90 2,050 86,550 -10.7
19/06/2017
55.29
 272,510 55.33 55.77 55.12 12,470 93,310 -10.2
16/06/2017
55.33
 313,250 55.12 56.55 55.16 90,020 54,000 4.7
15/06/2017
55.12
 283,740 55.33 55.90 55.12 37,500 250 4.8
14/06/2017
55.33
 435,260 55.59 55.73 55.33 92,670 20,300 9.2
13/06/2017
55.59
 281,730 55.33 55.73 55.16 240 14,230 -1.8
12/06/2017
55.33
 245,880 55.33 55.90 55.03 2,030 13,140 -1.4
09/06/2017
55.33
 339,470 55.73 56.07 55.12 7,330 0 0.9
08/06/2017
55.73
 357,620 55.55 56.51 55.73 20,020 10,050 1.3
07/06/2017
55.55
 426,910 56.68 56.86 55.33 21,480 21,900 -0.1
06/06/2017
56.68
 344,530 56.64 57.08 56.55 4,160 40,160 -4.7
05/06/2017
56.64
 312,740 57.08 57.08 56.42 750 25,500 -3.2
02/06/2017
57.08
 510,930 56.64 57.90 56.90 2,100 65,000 -8.3
01/06/2017
56.64
 312,300 55.68 56.64 55.59 310 0 0.0
31/05/2017
55.68
 291,420 55.55 55.68 55.42 4,250 30,600 -3.4
30/05/2017
55.55
 232,230 55.68 55.68 55.33 10 5,780 -0.7
29/05/2017
55.68
 233,250 55.25 55.68 55.12 12,900 6,510 0.8
26/05/2017
55.25
 303,420 54.90 55.33 54.94 63,320 35,600 3.5
25/05/2017
54.90
 291,450 55.33 55.38 54.72 21,520 33,670 -1.5
24/05/2017
55.33
 274,860 55.68 55.68 55.29 3,650 17,200 -1.7
23/05/2017
55.68
 270,840 55.94 55.94 55.33 24,400 400 3.1
22/05/2017
55.94
 239,240 55.68 56.20 55.12 480 10,370 -1.3
19/05/2017
55.68
 347,600 55.33 55.68 55.07 0 0 0
18/05/2017
55.33
 233,910 55.77 55.77 55.07 4,510 10 0.6

Chính sách bảo mật | Điều khoản sử dụng |