CTCP Hàng không Vietjet (vjc)

158
1
(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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2024
103.30
 756,900 103.10 103.40 101.50 17,900 72,500 -5.6
14/11/2024
103.30
 665,000 103.60 103.70 102.10 9,300 56,506 -4.8
13/11/2024
103.60
 705,100 104.10 104.40 103 29,000 87,902 -6.1
12/11/2024
104.50
 714,300 104.50 105 103.10 23,000 25,300 -0.2
11/11/2024
104.50
 686,800 104.60 104.80 103.40 11,600 16,600 -0.5
08/11/2024
104.60
 691,200 104.30 104.60 103.50 37,100 40,900 -0.4
07/11/2024
104.30
 648,900 105 105 104.10 20,100 15,900 0.4
06/11/2024
104.90
 696,700 103.60 105 103.10 0 0 0
05/11/2024
103.50
 727,300 104 104.10 102.60 22,500 57,300 -3.6
04/11/2024
104
 724,900 104.70 104.70 103.40 33,700 60,200 -2.8
01/11/2024
104.70
 645,900 104.90 104.90 103.50 22,200 62,400 -4.2
31/10/2024
105
 752,200 103.80 105 103.50 75,400 45,700 3.1
30/10/2024
103.90
 721,000 103.90 104 103 8,900 93,500 -8.7
29/10/2024
103.90
 694,700 103.70 104 103.20 35,400 34,500 0.1
28/10/2024
103.60
 774,200 104.20 104.20 102.90 10,300 55,200 -4.6
25/10/2024
104.20
 734,700 104.20 104.30 103.40 26,800 47,300 -2.1
24/10/2024
104.20
 771,400 104.50 104.50 103.60 20,100 26,800 -0.7
23/10/2024
104.40
 776,200 104.20 105 103.90 17,700 70,200 -5.5
22/10/2024
104.20
 790,400 105.40 105.40 104.20 25,300 125,100 -10.4
21/10/2024
105.60
 827,000 105.70 105.70 104.30 13,700 124,900 -11.7
18/10/2024
106.50
 997,000 105.30 106.50 104.40 7,100 79,300 -7.6
17/10/2024
105.30
 770,900 105.80 105.80 104.20 1,600 167,700 -17.4
16/10/2024
105.80
 814,300 105.50 105.90 103.80 6,400 163,000 -16.3
15/10/2024
105.90
 920,900 107.30 107.40 105.30 11,500 99,100 -9.3
14/10/2024
107.30
 1,104,300 109 109.40 106 12,500 33,600 -2.3
11/10/2024
108.90
 1,404,500 106.10 109.50 106 375,400 63,900 33.8
10/10/2024
106
 2,029,000 105.60 106 104.60 154,800 16,100 14.6
09/10/2024
105.60
 890,700 104.80 105.90 104.10 66,800 30,700 3.8
08/10/2024
104.80
 774,500 105 105.20 104 41,300 23,900 1.8
07/10/2024
105
 661,400 105.30 105.50 104 19,400 12,300 0.8
04/10/2024
105.30
 738,600 105.60 105.70 104.80 3,000 10,400 -0.8
03/10/2024
105.50
 793,800 105 106.10 104.60 31,400 39,900 -0.9
02/10/2024
105
 659,500 105.10 105.30 103.80 2,600 30,400 -2.9
01/10/2024
105.30
 791,500 105 105.50 104.80 13,600 26,900 -1.4
30/09/2024
105
 637,900 105.10 105.20 104.30 55,300 35,700 2.1
27/09/2024
105.10
 706,100 105.20 105.30 104 36,000 33,000 0.3
26/09/2024
105.10
 938,400 104.70 105.10 104.20 119,400 18,100 10.6
25/09/2024
104.60
 863,000 105.30 105.30 104.20 88,600 85,900 0.3
24/09/2024
105.10
 694,600 105 105.20 104.50 26,000 14,300 1.2
23/09/2024
105
 563,900 105.30 105.50 104.50 17,000 13,500 0.4
20/09/2024
105.20
 1,227,800 105.20 105.40 104.30 496,500 335,000 17.0
19/09/2024
105.10
 771,000 105 105.20 104.60 33,700 4,200 3.1
18/09/2024
105.10
 829,500 105 105.50 104.20 124,300 89,100 3.7
17/09/2024
105
 842,400 104 105 103.60 261,200 33,700 23.7
16/09/2024
104
 773,200 104.90 105.20 103.40 136,000 69,600 6.9
13/09/2024
104.80
 669,700 105.50 105.50 103.80 22,100 27,200 -0.5
12/09/2024
105.30
 626,500 105.50 105.70 104.80 20,900 22,000 -0.1
11/09/2024
105
 891,500 104.20 105.80 103.90 125,900 26,700 10.4
10/09/2024
104.20
 778,000 103.40 104.80 103.30 86,900 27,100 6.2
09/09/2024
103
 684,800 104 104 102.10 0 0 0
06/09/2024
103.80
 772,000 104 104.80 102.90 58,000 85,000 -2.8
05/09/2024
103.80
 772,700 104 105 103 14,300 62,900 -5.0
04/09/2024
104.30
 618,800 104.40 105 103 29,000 55,800 -2.8
30/08/2024
105.30
 778,900 104.90 105.50 104.70 76,600 20,000 5.9
29/08/2024
104.70
 744,500 103.80 104.80 103.30 54,500 39,000 1.6
28/08/2024
103.80
 746,800 104.20 104.20 103.40 20,500 69,900 -5.1
27/08/2024
104
 684,500 104.50 104.80 103.90 3,800 39,400 -3.7
26/08/2024
104.50
 648,700 104.50 105 104 34,800 32,600 0.2
23/08/2024
104.50
 584,500 104.70 104.70 103.80 34,800 34,300 0.1
22/08/2024
104.50
 592,700 105 105.30 103.80 8,900 71,900 -6.6
21/08/2024
104.90
 586,000 105.20 105.70 103.90 31,400 124,300 -9.7
20/08/2024
105.40
 558,300 105.20 105.60 103.90 34,900 26,500 0.9
19/08/2024
105
 496,400 105.30 105.90 104.20 23,900 33,000 -1.0
16/08/2024
105
 1,082,800 103.20 106 102 15,700 20,700 -0.5
15/08/2024
102.80
 574,400 102.90 102.90 101.60 7,700 87,900 -8.2
14/08/2024
102.50
 476,100 103.20 103.20 101.20 14,500 136,000 -12.4
13/08/2024
102.80
 439,300 100.10 103.30 100 35,800 65,200 -3.0
12/08/2024
101.10
 569,700 100.90 101.90 98.90 21,500 97,900 -7.6
09/08/2024
100.90
 490,900 99.30 101 99 4,600 4,060,245 -403.6
08/08/2024
99.30
 627,500 98.80 100 97 36,700 128,600 -9.0
07/08/2024
99.30
 733,400 100.20 100.50 98.20 18,800 129,400 -11.0
06/08/2024
100.50
 415,700 99.90 103 99.90 25,600 90,100 -6.5

Chính sách bảo mật | Điều khoản sử dụng |