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)
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
17/05/2017
55.77
 361,550 55.77 56.07 55.07 3,910 20 0.5
16/05/2017
55.77
 381,790 55.99 55.99 55.33 3,000 0 0.4
15/05/2017
55.99
 342,370 56.64 56.64 55.77 8,900 3,270 0.7
12/05/2017
56.64
 329,590 56.81 56.99 56.42 7,380 10,050 -0.3
11/05/2017
56.81
 425,720 56.86 56.99 56.51 200,600 45,060 20.3
10/05/2017
56.86
 421,080 56.12 56.86 55.94 16,800 15,000 0.2
09/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2017
56.12
 292,990 56.03 56.42 55.77 5,130 5,000 0.0
08/05/2017
56.03
 244,970 56.12 56.16 55.77 10,540 0 1.4
05/05/2017
56.12
 234,430 56.20 56.29 55.55 230 0 0.0
04/05/2017
56.20
 251,660 55.30 56.20 55.30 100,560 115,000 -1.9
03/05/2017
55.30
 244,220 55.21 55.64 55.17 100 2,540 -0.3
28/04/2017
55.21
 225,640 55.38 55.94 55.12 1,524,077 1,523,397 0.1
27/04/2017
55.38
 229,050 55.86 56.64 55.38 207,670 178,400 3.8
26/04/2017
55.86
 204,330 55.34 55.90 55.34 163,170 100,600 8.1
25/04/2017
55.34
 212,370 55.94 55.94 55.12 55,760 7,550 6.2
24/04/2017
55.94
 229,020 56.81 56.98 55.94 28,930 17,440 1.5
21/04/2017
56.81
 218,910 56.90 57.02 56.51 117,790 10,320 14.1
20/04/2017
56.90
 313,760 56.81 56.98 55.99 130,740 28,540 13.4
19/04/2017
56.81
 255,600 55.77 56.85 55.30 35,340 15,300 2.6
18/04/2017
55.77
 263,970 56.94 56.98 55.34 4,400 32,330 -3.6
17/04/2017
56.94
 227,200 57.59 57.85 56.20 40,140 18,670 2.9
14/04/2017
57.59
 335,130 58.02 58.11 56.64 175,570 25,780 19.9
13/04/2017
58.02
 278,260 57.98 58.11 57.85 115,170 11,050 14.0

Chính sách bảo mật | Điều khoản sử dụng |