Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/12/2024	102	938,200	101.10	102	100.50	94,100	10,100	8.5
24/12/2024	101	675,800	100.60	101	99.80	57,910	18,228	4.0
23/12/2024	100.60	698,100	100.30	101.10	99.50	51,200	14,900	3.6
20/12/2024	99.20	1,007,700	100	100.90	99.20	15,500	76,325	-6.1
19/12/2024	100	1,135,400	100.50	100.50	98	2,000	363,720	-35.9
18/12/2024	100.70	605,900	101.40	101.40	100.50	6,500	150,200	-14.5
17/12/2024	101.60	671,400	102	102.20	100.80	22,503	122,023	-10.1
16/12/2024	102	643,600	102.40	102.40	101.10	57,400	61,831	-0.5
13/12/2024	102.40	575,200	102.80	102.80	101.80	51,700	72,800	-2.2
12/12/2024	102.90	663,200	102.90	103.50	102	51,700	47,786	0.4
11/12/2024	102.90	685,400	102.60	103.70	101.80	77,500	43,000	3.6
10/12/2024	102.60	548,800	102.60	102.70	101.90	64,300	60,807	0.4
09/12/2024	102.70	681,100	102.50	103.50	101.50	45,950	14,731	3.2
06/12/2024	102.80	639,400	102.80	103	101.90	42,607	29,500	1.3
05/12/2024	103	790,500	101.40	103	100.90	48,700	63,500	-1.5
04/12/2024	101.40	696,300	101.40	101.50	100.40	35,100	54,249	-1.9
03/12/2024	101.50	695,700	102	102.30	101	23,700	49,911	-2.7
02/12/2024	102.30	576,300	102.60	102.70	101.30	12,200	23,000	-1.1
29/11/2024	102.40	674,400	102.20	102.40	100.40	18,600	158,898	-14.1
28/11/2024	102.20	635,800	102.50	102.90	101.80	23,300	68,900	-4.7
27/11/2024	102.40	568,800	103	103.30	102.10	18,300	63,700	-4.7
26/11/2024	103.20	578,700	102.90	103.30	102.40	101,500	118,370	-1.7
25/11/2024	102.80	773,600	101.60	102.80	101.50	183,200	88,000	9.7
22/11/2024	101.70	604,800	101.70	102.40	101	35,400	66,300	-3.1
21/11/2024	101.70	693,000	102	102.20	100.20	65,800	51,600	1.4
20/11/2024	102	729,300	101.30	102.30	100.10	52,200	81,200	-2.9
19/11/2024	101.70	579,900	102	102.20	100.30	13,800	74,800	-6.1
18/11/2024	101.70	757,900	102.90	103	101	42,300	102,221	-6.1

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 (2025-12-30)	-33.90	-16.50%	32,987,400	-4,447,200	-827.7	164 212.20 164
2 tháng (2025-12-01)	-32.40	-15.89%	75,744,300	-567,400	-26.8	164 217.90 164
3 tháng (2025-10-31)	-15.50	-8.29%	123,715,400	-2,584,100	-425.3	164 219.10 164
6 tháng (2025-08-04)	44.20	34.72%	277,188,600	-2,740,781	-406.0	121.50 219.10 164
12 tháng (2025-02-03)	73.50	75%	389,001,200	-10,385,904	-1,033.3	79.10 219.10 164
24 tháng (2024-02-15)	67	64.11%	576,379,100	-24,442,984	-2,470.1	79.10 219.10 164
36 tháng (2023-02-14)	68.70	66.83%	759,108,500	-23,475,781	-2,356.6	79.10 219.10 164
60 tháng (2021-02-24)	39.60	30.02%	1,070,509,000	-31,883,495	-3,434.7	79.10 219.10 164

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH