Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2025	88	632,400	88.20	88.60	87.50	33,100	120,800	-7.7
27/05/2025	88.40	736,800	87.50	88.80	87.30	77,000	136,000	-5.2
26/05/2025	87.80	574,800	87.80	87.80	86.20	28,300	132,000	-9.1
23/05/2025	87.80	571,400	87.10	88	86.60	28,000	142,800	-10.0
22/05/2025	87.20	837,600	87.50	88.60	87	42,300	184,300	0
21/05/2025	88.30	689,200	88.40	88.40	87.20	82,700	153,100	-6.2
20/05/2025	88.30	898,700	88	88.90	86.80	34,300	165,900	-11.5
19/05/2025	88	709,400	89.50	89.50	88	36,200	108,330	0
16/05/2025	90	625,300	90	90.80	89.70	29,100	142,700	0
15/05/2025	91	1,044,800	92	92	89.90	36,400	341,176	0
14/05/2025	93	1,016,000	89.80	93	89.50	52,371	126,600	0
13/05/2025	90.50	597,500	91.50	91.50	89.40	26,900	15,800	0
12/05/2025	90.40	742,000	89.50	90.50	89	8,400	9,000	0
09/05/2025	89.50	588,500	89	90	88.50	49,100	6,800	0
08/05/2025	89.80	712,900	88.80	90.20	87.40	5,700	56,100	0
07/05/2025	88.20	551,400	89.10	89.10	88.10	18,800	23,100	0
06/05/2025	89	596,000	89.60	89.70	88.10	9,200	32,800	0
05/05/2025	89.60	636,100	86.10	89.70	86	97,300	13,500	0
29/04/2025	86	663,900	89.10	89.10	86	6,800	255,308	-21.8
28/04/2025	89.10	450,300	89	90	87.40	26,800	33,100	-0.5
25/04/2025	91	1,409,000	85.70	91	84.30	71,800	19,100	4.5
24/04/2025	85.70	579,400	85.80	85.80	84.30	56,800	27,400	2.5
23/04/2025	85.70	731,400	85	86	84.80	50,200	54,300	-0.4
22/04/2025	83.50	930,200	84.30	84.30	80.10	55,261	256,510	-16.7
21/04/2025	84	641,500	87.30	87.50	84	15,600	123,900	-9.2
18/04/2025	86.50	740,900	88.80	88.80	86.50	14,700	55,100	-3.5
17/04/2025	88	1,301,600	83.70	88	83.20	187,800	216,700	-2.7
16/04/2025	85.40	639,900	83.30	85.50	83.20	43,805	31,100	1.1
15/04/2025	83.30	795,300	84.80	85.40	82.40	53,850	68,101	-1.1
14/04/2025	85.50	603,400	85.40	85.50	83.60	8,345	73,000	-5.5
11/04/2025	85.40	997,400	90.50	90.50	84.60	32,843	364,600	-28.3
10/04/2025	84.60	21,700	84.60	84.60	84.60	0	5,108	-0.4
09/04/2025	79.10	632,500	78.90	82.50	77.10	119,700	137,540	-1.4
08/04/2025	82.60	634,600	86	86	80.30	23,907	44,000	-1.6
04/04/2025	86.30	1,024,200	82.40	88.40	82.40	130,405	492,160	-31.2
03/04/2025	88.40	727,500	94.90	94.90	88.40	14,600	107,300	-8.6
02/04/2025	95	514,900	95.30	95.30	94.50	800	47,150	-4.4
01/04/2025	95.20	453,900	95	95.20	94.40	62,000	72,521	-1.0
31/03/2025	95	524,800	95.90	95.90	94.70	23,100	73,250	-4.8
28/03/2025	96	754,500	96.50	96.50	95.20	16,700	108,600	-8.8
27/03/2025	96.50	513,700	96.50	96.70	95.90	1,600	25,000	-2.2
26/03/2025	96.70	723,000	96.80	97.60	96.20	67,210	31,410	3.5
25/03/2025	96.70	533,900	97	97.20	95.90	0	0	0
24/03/2025	96.60	568,400	96.70	96.80	95.60	9,100	64,000	-5.3
21/03/2025	96.60	622,400	96.30	97.50	95.90	0	0	0
20/03/2025	96.20	547,400	97.90	97.90	96.20	8,600	77,320	-6.6
19/03/2025	97.80	609,400	98.30	98.30	97.30	49,400	127,300	-7.6
18/03/2025	98.40	625,400	99.10	99.40	97.50	3,100	57,800	-5.3
17/03/2025	99.10	727,600	98.70	99.40	98.70	1,500	53,900	-5.2
14/03/2025	98.60	910,700	97.40	99.80	96.70	101,606	53,950	4.6
13/03/2025	97.30	531,400	97.40	97.50	96.50	8,100	79,600	-6.9
12/03/2025	97.40	525,900	97.70	97.80	97.10	23,850	26,303	-0.2
11/03/2025	97.70	511,400	97.20	98	96.80	34,900	61,402	-2.6
10/03/2025	97.70	593,800	97	97.90	96.40	61,900	27,200	3.4
07/03/2025	97	758,800	96.30	97	96	19,800	71,500	-5.0
06/03/2025	96.50	538,100	96.50	96.80	96.20	25,900	37,400	-1.1
05/03/2025	96.40	490,400	96.50	96.80	96.10	19,118	32,153	-1.3
04/03/2025	96.80	569,900	96.60	97	96.10	50,500	51,849	-0.1
03/03/2025	96.90	561,200	96.20	97	96	64,400	2,608	6.0
28/02/2025	96	550,100	96.70	97	96	2,200	53,214	-4.9
27/02/2025	96.90	512,100	97.10	97.20	96.30	28,253	42,300	-1.4
26/02/2025	97.10	476,000	96.10	97.10	96	44,927	32,400	1.2
25/02/2025	96.10	590,700	96.70	96.80	96	29,000	134,000	-10.1
24/02/2025	96.60	630,800	96.20	96.60	95.70	15,800	135,300	-11.5
21/02/2025	96.60	501,600	96.80	96.90	96.20	4,600	39,400	-3.4
20/02/2025	96.90	610,300	97.40	97.50	96.80	13,111	29,100	-1.6
19/02/2025	97.40	544,900	97.50	97.50	96.60	14,000	22,200	-0.8
18/02/2025	97.40	480,300	97.50	97.80	96.70	28,300	29,896	-0.2
17/02/2025	97.50	512,400	96.70	97.50	96.40	21,500	3,300	1.8
14/02/2025	96.70	511,200	96.20	96.80	96.20	16,004	38,300	-2.2
13/02/2025	96.20	445,400	95.70	96.20	95.50	15,725	11,970	0.4
12/02/2025	96.10	458,700	96.30	97	96.10	4,100	48,859	-4.3
11/02/2025	96.50	642,800	96.80	97	95.10	7,400	242,882	-22.5
10/02/2025	96.80	466,100	98	98	96.70	2,500	13,840	-1.1
07/02/2025	98.10	506,800	97.90	98.20	97.50	17,400	32,304	-1.5
06/02/2025	98	415,300	97.70	98.50	97.30	12,100	14,100	-0.2
05/02/2025	97.70	535,700	98.20	98.70	97.50	12,100	82,600	-6.9
04/02/2025	98.20	543,900	98.80	98.80	97.90	8,200	34,836	-2.6
03/02/2025	98	472,800	99.50	99.50	97.90	7,200	52,500	-4.5
24/01/2025	99.80	612,100	98.90	99.80	98.30	19,100	78,780	-5.9
23/01/2025	99	569,800	98.80	99.50	98.60	29,800	35,452	-0.6
22/01/2025	98.80	474,500	98.80	99	98.30	38,500	34,200	0.4
21/01/2025	98.80	480,800	99	99.30	98.10	77,700	49,500	2.8
20/01/2025	98.80	421,100	98.50	99	98.10	48,700	30,684	1.8
17/01/2025	99	523,200	98.90	99.10	98	119,300	40,100	7.8
16/01/2025	98.90	727,300	98.80	99.30	97.20	46,600	72,120	-2.5
15/01/2025	98.70	476,400	98.60	99.40	98.30	28,500	17,700	1.1
14/01/2025	98.50	491,200	98.50	98.70	97.90	26,200	53,600	-2.7
13/01/2025	98.60	519,700	98.80	99.20	98.10	36,600	87,900	-5.1
10/01/2025	98.60	470,300	99.30	99.60	98.20	46,210	155,500	-10.8
09/01/2025	99.30	439,600	99.40	99.40	98.70	16,300	37,200	-2.1
08/01/2025	99.40	487,900	99.40	99.50	98.40	34,000	88,616	-5.4
07/01/2025	99.50	615,600	99.70	99.90	98.50	38,700	84,944	-4.6
06/01/2025	99.70	663,900	99.50	99.90	99	36,300	35,600	0.1
03/01/2025	99.50	743,700	99.90	99.90	98.90	14,600	68,844	-5.4
02/01/2025	99.90	746,800	100.10	100.10	99	4,210	71,100	-6.7
31/12/2024	100	684,300	100.50	100.50	99.40	6,100	46,100	-4.0
30/12/2024	100.10	751,900	100.20	100.80	99.70	25,700	35,260	-1.0
27/12/2024	101.20	650,900	101.60	101.80	101	17,510	29,900	-1.3
26/12/2024	101.50	620,800	102	102.20	101	4,130	37,600	-3.4

Page:
<<
2
3
4
>>

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