CTCP Hàng không Vietjet (vjc)

138
-3.30
(-2.34%)
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
(2026-05-18) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2025
145.80
 2,763,800 143.70 146 140.10 38,300 84,200 -6.6
20/08/2025
143.80
 2,404,800 146 146 136.50 41,600 149,700 -15.6
19/08/2025
146
 2,386,000 151.90 152.30 144.30 80,500 390,400 -45.7
18/08/2025
142.40
 2,043,900 145.60 145.60 140 80,300 243,500 -23.3
15/08/2025
145.60
 3,441,800 143.10 145.80 133.90 69,700 565,500 -69.1
14/08/2025
136.30
 4,476,000 128.90 136.30 128 2,097,600 411,800 200.3
13/08/2025
127.40
 3,060,400 127.50 127.50 123.10 144,300 108,900 4.3
12/08/2025
127
 3,151,000 125 129.50 122.70 415,600 136,600 35.1
11/08/2025
124
 2,038,500 125 125 121.50 79,900 104,500 -3.0
08/08/2025
121.50
 2,177,500 127.80 127.80 121.50 64,100 397,300 -41.3
07/08/2025
127.70
 2,219,800 129.20 129.30 125.80 336,900 202,700 16.9
06/08/2025
129
 2,196,300 127.30 129.50 125.30 323,300 292,100 3.9
05/08/2025
127.30
 3,989,200 129 131.90 120 849,600 817,300 3.7
04/08/2025
127.30
 3,266,700 117 127.30 116.20 306,200 378,500 -10.0
01/08/2025
119
 2,498,100 121.20 121.20 117 212,400 251,100 -4.7
31/07/2025
121.20
 2,767,900 120.70 122.50 115 303,100 255,000 5.3
30/07/2025
118.70
 2,121,100 118.30 123.90 117.50 373,300 296,900 9.3
29/07/2025
118.30
 3,093,100 127.90 127.90 118.20 386,600 329,900 6.9
28/07/2025
127
 2,342,200 124.30 129.70 124 569,400 622,500 -6.6
25/07/2025
121.90
 3,280,800 114.20 121.90 112.20 1,001,200 179,300 94.7
24/07/2025
114
 2,891,800 116.40 116.40 109.40 540,800 409,700 14.9
23/07/2025
108.80
 1,717,100 108 108.80 107.50 377,000 187,700 20.6
22/07/2025
101.70
 2,916,000 95.50 101.70 95.50 382,500 111,900 26.2
21/07/2025
95.10
 1,560,900 94 96.30 93.90 197,000 49,400 14.0
18/07/2025
93.30
 2,612,300 95.50 96.20 93 194,700 98,400 9.1
17/07/2025
94.30
 1,712,800 96 97.80 94.30 63,000 223,500 -15.5
16/07/2025
96
 1,545,300 97 97.50 95.50 169,900 71,800 9.5
15/07/2025
97.50
 1,114,200 100 100.10 97.50 120,000 228,100 -10.6
14/07/2025
99
 1,133,300 100.40 100.90 98.20 188,400 185,300 0.4
11/07/2025
100
 2,011,400 96 100 95.70 286,520 181,000 0
10/07/2025
96
 1,272,300 94.10 96 93.70 96,600 99,900 0
09/07/2025
94
 1,068,600 95 95.20 94 266,800 166,984 0
08/07/2025
95
 2,138,100 90 95 89.50 670,900 63,100 55.6
07/07/2025
90
 789,200 89.70 90.30 88.70 26,000 82,400 -5.1
04/07/2025
89.80
 793,800 89.10 90 88.50 73,000 173,600 -8.9
03/07/2025
89
 699,800 87.30 90.40 87.30 52,000 91,800 -3.5
02/07/2025
90.20
 598,200 90.50 90.50 89.90 29,100 23,300 0.5
01/07/2025
90.50
 1,284,900 88.20 91 88.20 487,000 4,417,800 -368.2
30/06/2025
88.10
 602,400 87.50 88.80 87.50 152,100 11,000 12.5
27/06/2025
87.20
 708,000 87.20 87.90 87.10 45,000 159,800 -10.0
26/06/2025
87.10
 525,900 87.20 87.80 87.10 31,000 92,600 -5.4
25/06/2025
87.10
 664,900 87.60 88.30 87.10 90,300 111,800 -1.8
24/06/2025
88.10
 640,600 87.50 88.10 87.30 125,000 136,700 -1.0
23/06/2025
87.50
 672,800 87.90 87.90 86.90 500 129,600 -11.3
20/06/2025
88.70
 697,600 88.80 88.80 87.70 285,400 156,700 11.5
19/06/2025
88.50
 1,200,900 87.30 89.20 87 29,300 258,900 -20.1
18/06/2025
87.70
 662,400 87.70 88.10 87.40 90,400 119,200 -2.5
17/06/2025
87.70
 670,500 88 88.10 87.10 9,200 117,400 -9.5
16/06/2025
87.80
 747,700 87.80 87.80 86.80 7,700 192,900 -16.1
13/06/2025
88
 864,600 87.50 88 86.80 19,100 264,900 -21.5
12/06/2025
88.90
 661,000 87.70 89.30 87.70 2,000 136,600 -11.9
11/06/2025
87.60
 684,500 88.80 89 87.60 3,600 154,500 -13.3
10/06/2025
89
 574,200 89 89.50 88.10 32,700 129,500 -8.6
09/06/2025
88.80
 840,100 90 90 88 11,800 250,200 -21.1
06/06/2025
90
 998,300 90.50 91 88.80 19,500 265,400 -22.1
05/06/2025
91.30
 698,500 92 92 91 30,100 139,500 -10.0
04/06/2025
91.80
 1,376,400 89.80 92.50 89.30 306,000 167,200 12.6
03/06/2025
89.80
 761,300 90 91 89 46,900 143,000 -8.6
02/06/2025
89.50
 1,137,400 86.90 90.10 86.50 168,300 116,400 4.6
30/05/2025
87
 531,400 87.10 87.70 86.60 13,700 109,100 -8.3
29/05/2025
87.50
 523,700 87.50 87.70 87.20 16,800 100,800 -7.3
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

Chính sách bảo mật | Điều khoản sử dụng |