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)
10/10/2025
102.54
 1,820,600 102.69 103.46 101.54 166,900 37,800 17.1
09/10/2025
102.38
 1,712,300 102.69 102.69 100.85 0 0 0
08/10/2025
102.62
 1,815,000 103.85 103.85 101.77 163,500 97,900 8.8
07/10/2025
102.62
 1,598,400 103.69 103.69 101.31 9,500 239,500 -30.6
06/10/2025
103.31
 1,702,900 99.62 103.31 99.62 111,800 70,600 5.3
03/10/2025
99.46
 1,613,800 99 100 98.15 54,300 149,200 -12.2
02/10/2025
99
 1,759,900 98.62 101.15 98 193,300 93,600 12.8
01/10/2025
98.46
 1,675,800 99.54 99.85 98.46 56,300 97,500 -5.3
30/09/2025
99.69
 1,689,700 99.85 101.15 99.08 209,500 52,800 20.5
29/09/2025
99.77
 1,784,400 101.77 101.92 98.77 80,300 59,700 2.7
26/09/2025
101.92
 1,761,300 104.69 104.69 101.92 117,400 418,300 -40.4
25/09/2025
104.54
 1,690,500 103.08 105.62 103 156,500 78,800 10.5
24/09/2025
102.85
 1,531,900 102.31 103.08 100.31 37,800 127,700 -11.9
23/09/2025
102.31
 1,763,500 104.31 104.62 102.08 18,200 105,400 -11.7
22/09/2025
104.23
 2,352,000 105 105.15 100.77 238,800 755,100 -68.8
19/09/2025
105.54
 2,084,700 107.54 107.54 103.85 76,600 338,700 -36.0
18/09/2025
107.54
 2,103,300 109.31 109.31 107.08 8,500 189,600 -25.3
17/09/2025
109.23
 2,022,300 109.23 109.62 108 9,100 157,100 -20.9
16/09/2025
109.23
 2,235,800 112.08 113.15 109.23 172,900 251,000 -11.2
15/09/2025
112
 2,238,300 112.69 112.69 110.38 16,400 380,300 -52.9
12/09/2025
112.31
 2,318,100 112 114.23 111.15 280,800 445,000 -23.7
11/09/2025
111.85
 2,166,300 111.54 112.31 108.08 71,400 188,300 -16.9
10/09/2025
111.46
 1,971,900 111.92 112 109.08 65,000 100,500 -5.1
09/09/2025
111.54
 2,383,000 109.23 112.77 109.15 430,100 179,600 36.0
08/09/2025
109.15
 2,161,700 108.46 109.69 107.08 263,100 88,600 24.7
05/09/2025
109.23
 2,084,300 107.77 111.54 107.69 215,500 83,100 19.0
04/09/2025
107.69
 2,005,200 109.38 109.38 107.31 88,800 98,500 -1.4
03/09/2025
109.23
 2,128,500 110.77 110.77 107.69 4,500 205,400 -28.5
29/08/2025
111.15
 2,058,500 112 112.46 109.92 44,000 91,400 -6.8
28/08/2025
111.54
 1,972,700 111.15 114 110.77 144,001 369,782 0
27/08/2025
110.85
 2,022,600 111.15 111.62 109.08 87,200 70,800 2.4
26/08/2025
110.77
 2,017,200 110 111.15 108.62 25,300 63,100 -5.4
25/08/2025
109.62
 2,427,600 108.08 111.15 107.69 136,700 128,700 1.2
22/08/2025
107.69
 2,398,900 108.08 111.54 106.15 59,200 102,300 -6.0
21/08/2025
112.15
 2,763,800 110.54 112.31 107.77 38,300 84,200 -6.6
20/08/2025
110.62
 2,404,800 112.31 112.31 105 41,600 149,700 -15.6
19/08/2025
112.31
 2,386,000 116.85 117.15 111 80,500 390,400 -45.7
18/08/2025
109.54
 2,043,900 112 112 107.69 80,300 243,500 -23.3
15/08/2025
112
 3,441,800 110.08 112.15 103 69,700 565,500 -69.1
14/08/2025
104.85
 4,476,000 99.15 104.85 98.46 2,097,600 411,800 200.3
13/08/2025
98
 3,060,400 98.08 98.08 94.69 144,300 108,900 4.3
12/08/2025
97.69
 3,151,000 96.15 99.62 94.38 415,600 136,600 35.1
11/08/2025
95.38
 2,038,500 96.15 96.15 93.46 79,900 104,500 -3.0
08/08/2025
93.46
 2,177,500 98.31 98.31 93.46 64,100 397,300 -41.3
07/08/2025
98.23
 2,219,800 99.38 99.46 96.77 336,900 202,700 16.9
06/08/2025
99.23
 2,196,300 97.92 99.62 96.38 323,300 292,100 3.9
05/08/2025
97.92
 3,989,200 99.23 101.46 92.31 849,600 817,300 3.7
04/08/2025
97.92
 3,266,700 90 97.92 89.38 306,200 378,500 -10.0
01/08/2025
91.54
 2,498,100 93.23 93.23 90 212,400 251,100 -4.7
31/07/2025
93.23
 2,767,900 92.85 94.23 88.46 303,100 255,000 5.3
30/07/2025
91.31
 2,121,100 91 95.31 90.38 373,300 296,900 9.3
29/07/2025
91
 3,093,100 98.38 98.38 90.92 386,600 329,900 6.9
28/07/2025
97.69
 2,342,200 95.62 99.77 95.38 569,400 622,500 -6.6
25/07/2025
93.77
 3,280,800 87.85 93.77 86.31 1,001,200 179,300 94.7
24/07/2025
87.69
 2,891,800 89.54 89.54 84.15 540,800 409,700 14.9
23/07/2025
83.69
 1,717,100 83.08 83.69 82.69 377,000 187,700 20.6
22/07/2025
78.23
 2,916,000 73.46 78.23 73.46 382,500 111,900 26.2
21/07/2025
73.15
 1,560,900 72.31 74.08 72.23 197,000 49,400 14.0
18/07/2025
71.77
 2,612,300 73.46 74 71.54 194,700 98,400 9.1
17/07/2025
72.54
 1,712,800 73.85 75.23 72.54 63,000 223,500 -15.5
16/07/2025
73.85
 1,545,300 74.62 75 73.46 169,900 71,800 9.5
15/07/2025
75
 1,114,200 76.92 77 75 120,000 228,100 -10.6
14/07/2025
76.15
 1,133,300 77.23 77.62 75.54 188,400 185,300 0.4
11/07/2025
76.92
 2,011,400 73.85 76.92 73.62 286,520 181,000 0
10/07/2025
73.85
 1,272,300 72.38 73.85 72.08 96,600 99,900 0
09/07/2025
72.31
 1,068,600 73.08 73.23 72.31 266,800 166,984 0
08/07/2025
73.08
 2,138,100 69.23 73.08 68.85 670,900 63,100 55.6
07/07/2025
69.23
 789,200 69 69.46 68.23 26,000 82,400 -5.1
04/07/2025
69.08
 793,800 68.54 69.23 68.08 73,000 173,600 -8.9
03/07/2025
68.46
 699,800 67.15 69.54 67.15 52,000 91,800 -3.5
02/07/2025
69.38
 598,200 69.62 69.62 69.15 29,100 23,300 0.5
01/07/2025
69.62
 1,284,900 67.85 70 67.85 487,000 4,417,800 -368.2
30/06/2025
67.77
 602,400 67.31 68.31 67.31 152,100 11,000 12.5
27/06/2025
67.08
 708,000 67.08 67.62 67 45,000 159,800 -10.0
26/06/2025
67
 525,900 67.08 67.54 67 31,000 92,600 -5.4
25/06/2025
67
 664,900 67.38 67.92 67 90,300 111,800 -1.8
24/06/2025
67.77
 640,600 67.31 67.77 67.15 125,000 136,700 -1.0
23/06/2025
67.31
 672,800 67.62 67.62 66.85 500 129,600 -11.3
20/06/2025
68.23
 697,600 68.31 68.31 67.46 285,400 156,700 11.5
19/06/2025
68.08
 1,200,900 67.15 68.62 66.92 29,300 258,900 -20.1
18/06/2025
67.46
 662,400 67.46 67.77 67.23 90,400 119,200 -2.5
17/06/2025
67.46
 670,500 67.69 67.77 67 9,200 117,400 -9.5
16/06/2025
67.54
 747,700 67.54 67.54 66.77 7,700 192,900 -16.1
13/06/2025
67.69
 864,600 67.31 67.69 66.77 19,100 264,900 -21.5
12/06/2025
68.38
 661,000 67.46 68.69 67.46 2,000 136,600 -11.9
11/06/2025
67.38
 684,500 68.31 68.46 67.38 3,600 154,500 -13.3
10/06/2025
68.46
 574,200 68.46 68.85 67.77 32,700 129,500 -8.6
09/06/2025
68.31
 840,100 69.23 69.23 67.69 11,800 250,200 -21.1
06/06/2025
69.23
 998,300 69.62 70 68.31 19,500 265,400 -22.1
05/06/2025
70.23
 698,500 70.77 70.77 70 30,100 139,500 -10.0
04/06/2025
70.62
 1,376,400 69.08 71.15 68.69 306,000 167,200 12.6
03/06/2025
69.08
 761,300 69.23 70 68.46 46,900 143,000 -8.6
02/06/2025
68.85
 1,137,400 66.85 69.31 66.54 168,300 116,400 4.6
30/05/2025
66.92
 531,400 67 67.46 66.62 13,700 109,100 -8.3
29/05/2025
67.31
 523,700 67.31 67.46 67.08 16,800 100,800 -7.3
28/05/2025
67.69
 632,400 67.85 68.15 67.31 33,100 120,800 -7.7
27/05/2025
68
 736,800 67.31 68.31 67.15 77,000 136,000 -5.2
26/05/2025
67.54
 574,800 67.54 67.54 66.31 28,300 132,000 -9.1
23/05/2025
67.54
 571,400 67 67.69 66.62 28,000 142,800 -10.0
22/05/2025
67.08
 837,600 67.31 68.15 66.92 42,300 184,300 0

Chính sách bảo mật | Điều khoản sử dụng |