Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	67.92	689,200	68	68	67.08	82,700	153,100	-6.2
20/05/2025	67.92	898,700	67.69	68.38	66.77	34,300	165,900	-11.5
19/05/2025	67.69	709,400	68.85	68.85	67.69	36,200	108,330	0
16/05/2025	69.23	625,300	69.23	69.85	69	29,100	142,700	0
15/05/2025	70	1,044,800	70.77	70.77	69.15	36,400	341,176	0
14/05/2025	71.54	1,016,000	69.08	71.54	68.85	52,371	126,600	0
13/05/2025	69.62	597,500	70.38	70.38	68.77	26,900	15,800	0
12/05/2025	69.54	742,000	68.85	69.62	68.46	8,400	9,000	0
09/05/2025	68.85	588,500	68.46	69.23	68.08	49,100	6,800	0
08/05/2025	69.08	712,900	68.31	69.38	67.23	5,700	56,100	0
07/05/2025	67.85	551,400	68.54	68.54	67.77	18,800	23,100	0
06/05/2025	68.46	596,000	68.92	69	67.77	9,200	32,800	0
05/05/2025	68.92	636,100	66.23	69	66.15	97,300	13,500	0
29/04/2025	66.15	663,900	68.54	68.54	66.15	6,800	255,308	-21.8
28/04/2025	68.54	450,300	68.46	69.23	67.23	26,800	33,100	-0.5
25/04/2025	70	1,409,000	65.92	70	64.85	71,800	19,100	4.5
24/04/2025	65.92	579,400	66	66	64.85	56,800	27,400	2.5
23/04/2025	65.92	731,400	65.38	66.15	65.23	50,200	54,300	-0.4
22/04/2025	64.23	930,200	64.85	64.85	61.62	55,261	256,510	-16.7
21/04/2025	64.62	641,500	67.15	67.31	64.62	15,600	123,900	-9.2
18/04/2025	66.54	740,900	68.31	68.31	66.54	14,700	55,100	-3.5
17/04/2025	67.69	1,301,600	64.38	67.69	64	187,800	216,700	-2.7
16/04/2025	65.69	639,900	64.08	65.77	64	43,805	31,100	1.1
15/04/2025	64.08	795,300	65.23	65.69	63.38	53,850	68,101	-1.1
14/04/2025	65.77	603,400	65.69	65.77	64.31	8,345	73,000	-5.5
11/04/2025	65.69	997,400	69.62	69.62	65.08	32,843	364,600	-28.3
10/04/2025	65.08	21,700	65.08	65.08	65.08	0	5,108	-0.4
09/04/2025	60.85	632,500	60.69	63.46	59.31	119,700	137,540	-1.4
08/04/2025	63.54	634,600	66.15	66.15	61.77	23,907	44,000	-1.6
04/04/2025	66.38	1,024,200	63.38	68	63.38	130,405	492,160	-31.2
03/04/2025	68	727,500	73	73	68	14,600	107,300	-8.6
02/04/2025	73.08	514,900	73.31	73.31	72.69	800	47,150	-4.4
01/04/2025	73.23	453,900	73.08	73.23	72.62	62,000	72,521	-1.0
31/03/2025	73.08	524,800	73.77	73.77	72.85	23,100	73,250	-4.8
28/03/2025	73.85	754,500	74.23	74.23	73.23	16,700	108,600	-8.8
27/03/2025	74.23	513,700	74.23	74.38	73.77	1,600	25,000	-2.2
26/03/2025	74.38	723,000	74.46	75.08	74	67,210	31,410	3.5
25/03/2025	74.38	533,900	74.62	74.77	73.77	0	0	0
24/03/2025	74.31	568,400	74.38	74.46	73.54	9,100	64,000	-5.3
21/03/2025	74.31	622,400	74.08	75	73.77	0	0	0
20/03/2025	74	547,400	75.31	75.31	74	8,600	77,320	-6.6
19/03/2025	75.23	609,400	75.62	75.62	74.85	49,400	127,300	-7.6
18/03/2025	75.69	625,400	76.23	76.46	75	3,100	57,800	-5.3
17/03/2025	76.23	727,600	75.92	76.46	75.92	1,500	53,900	-5.2
14/03/2025	75.85	910,700	74.92	76.77	74.38	101,606	53,950	4.6
13/03/2025	74.85	531,400	74.92	75	74.23	8,100	79,600	-6.9
12/03/2025	74.92	525,900	75.15	75.23	74.69	23,850	26,303	-0.2
11/03/2025	75.15	511,400	74.77	75.38	74.46	34,900	61,402	-2.6
10/03/2025	75.15	593,800	74.62	75.31	74.15	61,900	27,200	3.4
07/03/2025	74.62	758,800	74.08	74.62	73.85	19,800	71,500	-5.0
06/03/2025	74.23	538,100	74.23	74.46	74	25,900	37,400	-1.1
05/03/2025	74.15	490,400	74.23	74.46	73.92	19,118	32,153	-1.3
04/03/2025	74.46	569,900	74.31	74.62	73.92	50,500	51,849	-0.1
03/03/2025	74.54	561,200	74	74.62	73.85	64,400	2,608	6.0
28/02/2025	73.85	550,100	74.38	74.62	73.85	2,200	53,214	-4.9
27/02/2025	74.54	512,100	74.69	74.77	74.08	28,253	42,300	-1.4
26/02/2025	74.69	476,000	73.92	74.69	73.85	44,927	32,400	1.2
25/02/2025	73.92	590,700	74.38	74.46	73.85	29,000	134,000	-10.1
24/02/2025	74.31	630,800	74	74.31	73.62	15,800	135,300	-11.5
21/02/2025	74.31	501,600	74.46	74.54	74	4,600	39,400	-3.4
20/02/2025	74.54	610,300	74.92	75	74.46	13,111	29,100	-1.6
19/02/2025	74.92	544,900	75	75	74.31	14,000	22,200	-0.8
18/02/2025	74.92	480,300	75	75.23	74.38	28,300	29,896	-0.2
17/02/2025	75	512,400	74.38	75	74.15	21,500	3,300	1.8
14/02/2025	74.38	511,200	74	74.46	74	16,004	38,300	-2.2
13/02/2025	74	445,400	73.62	74	73.46	15,725	11,970	0.4
12/02/2025	73.92	458,700	74.08	74.62	73.92	4,100	48,859	-4.3
11/02/2025	74.23	642,800	74.46	74.62	73.15	7,400	242,882	-22.5
10/02/2025	74.46	466,100	75.38	75.38	74.38	2,500	13,840	-1.1
07/02/2025	75.46	506,800	75.31	75.54	75	17,400	32,304	-1.5
06/02/2025	75.38	415,300	75.15	75.77	74.85	12,100	14,100	-0.2
05/02/2025	75.15	535,700	75.54	75.92	75	12,100	82,600	-6.9
04/02/2025	75.54	543,900	76	76	75.31	8,200	34,836	-2.6
03/02/2025	75.38	472,800	76.54	76.54	75.31	7,200	52,500	-4.5
24/01/2025	76.77	612,100	76.08	76.77	75.62	19,100	78,780	-5.9
23/01/2025	76.15	569,800	76	76.54	75.85	29,800	35,452	-0.6
22/01/2025	76	474,500	76	76.15	75.62	38,500	34,200	0.4
21/01/2025	76	480,800	76.15	76.38	75.46	77,700	49,500	2.8
20/01/2025	76	421,100	75.77	76.15	75.46	48,700	30,684	1.8
17/01/2025	76.15	523,200	76.08	76.23	75.38	119,300	40,100	7.8
16/01/2025	76.08	727,300	76	76.38	74.77	46,600	72,120	-2.5
15/01/2025	75.92	476,400	75.85	76.46	75.62	28,500	17,700	1.1
14/01/2025	75.77	491,200	75.77	75.92	75.31	26,200	53,600	-2.7
13/01/2025	75.85	519,700	76	76.31	75.46	36,600	87,900	-5.1
10/01/2025	75.85	470,300	76.38	76.62	75.54	46,210	155,500	-10.8
09/01/2025	76.38	439,600	76.46	76.46	75.92	16,300	37,200	-2.1
08/01/2025	76.46	487,900	76.46	76.54	75.69	34,000	88,616	-5.4
07/01/2025	76.54	615,600	76.69	76.85	75.77	38,700	84,944	-4.6
06/01/2025	76.69	663,900	76.54	76.85	76.15	36,300	35,600	0.1
03/01/2025	76.54	743,700	76.85	76.85	76.08	14,600	68,844	-5.4
02/01/2025	76.85	746,800	77	77	76.15	4,210	71,100	-6.7
31/12/2024	76.92	684,300	77.31	77.31	76.46	6,100	46,100	-4.0
30/12/2024	77	751,900	77.08	77.54	76.69	25,700	35,260	-1.0
27/12/2024	77.85	650,900	78.15	78.31	77.69	17,510	29,900	-1.3
26/12/2024	78.08	620,800	78.46	78.62	77.69	4,130	37,600	-3.4
25/12/2024	78.46	938,200	77.77	78.46	77.31	94,100	10,100	8.5
24/12/2024	77.69	675,800	77.38	77.69	76.77	57,910	18,228	4.0
23/12/2024	77.38	698,100	77.15	77.77	76.54	51,200	14,900	3.6
20/12/2024	76.31	1,007,700	76.92	77.62	76.31	15,500	76,325	-6.1
19/12/2024	76.92	1,135,400	77.31	77.31	75.38	2,000	363,720	-35.9

Page:
<<
3
4
5
>>

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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH