Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	83.69	1,717,100	83.08	83.69	82.69	0	0	0
22/07/2025	78.23	2,916,000	73.46	78.23	73.46	0	0	0
21/07/2025	73.15	1,560,900	72.31	74.08	72.23	0	0	0
18/07/2025	71.77	2,612,300	73.46	74	71.54	0	0	0
17/07/2025	72.54	1,712,800	73.85	75.23	72.54	0	0	0
16/07/2025	73.85	1,545,300	74.62	75	73.46	0	0	0
15/07/2025	75	1,114,200	76.92	77	75	0	0	0
14/07/2025	76.15	1,133,300	77.23	77.62	75.54	0	0	0
11/07/2025	76.92	2,011,400	73.85	76.92	73.62	0	0	0
10/07/2025	73.85	1,272,300	72.38	73.85	72.08	0	0	0
09/07/2025	72.31	1,068,600	73.08	73.23	72.31	0	0	0
08/07/2025	73.08	2,138,100	69.23	73.08	68.85	0	0	0
07/07/2025	69.23	789,200	69	69.46	68.23	0	0	0
04/07/2025	69.08	793,800	68.54	69.23	68.08	0	0	0
03/07/2025	68.46	699,800	67.15	69.54	67.15	0	0	0
02/07/2025	69.38	598,200	69.62	69.62	69.15	0	0	0
01/07/2025	69.62	1,284,900	67.85	70	67.85	0	0	0
30/06/2025	67.77	602,400	67.31	68.31	67.31	0	0	0
27/06/2025	67.08	708,000	67.08	67.62	67	0	0	0
26/06/2025	67	525,900	67.08	67.54	67	0	0	0
25/06/2025	67	664,900	67.38	67.92	67	0	0	0
24/06/2025	67.77	640,600	67.31	67.77	67.15	0	0	0
23/06/2025	67.31	672,800	67.62	67.62	66.85	0	0	0
20/06/2025	68.23	697,600	68.31	68.31	67.46	0	0	0
19/06/2025	68.08	1,200,900	67.15	68.62	66.92	0	0	0
18/06/2025	67.46	662,400	67.46	67.77	67.23	0	0	0
17/06/2025	67.46	670,500	67.69	67.77	67	0	0	0
16/06/2025	67.54	747,700	67.54	67.54	66.77	0	0	0
13/06/2025	67.69	864,600	67.31	67.69	66.77	0	0	0
12/06/2025	68.38	661,000	67.46	68.69	67.46	0	0	0
11/06/2025	67.38	684,500	68.31	68.46	67.38	0	0	0
10/06/2025	68.46	574,200	68.46	68.85	67.77	0	0	0
09/06/2025	68.31	840,100	69.23	69.23	67.69	0	0	0
06/06/2025	69.23	998,300	69.62	70	68.31	0	0	0
05/06/2025	70.23	698,500	70.77	70.77	70	0	0	0
04/06/2025	70.62	1,376,400	69.08	71.15	68.69	0	0	0
03/06/2025	69.08	761,300	69.23	70	68.46	0	0	0
02/06/2025	68.85	1,137,400	66.85	69.31	66.54	0	0	0
30/05/2025	66.92	531,400	67	67.46	66.62	0	0	0
29/05/2025	67.31	523,700	67.31	67.46	67.08	0	0	0
28/05/2025	67.69	632,400	67.85	68.15	67.31	0	0	0
27/05/2025	68	736,800	67.31	68.31	67.15	0	0	0
26/05/2025	67.54	574,800	67.54	67.54	66.31	0	0	0
23/05/2025	67.54	571,400	67	67.69	66.62	0	0	0
22/05/2025	67.08	837,600	67.31	68.15	66.92	0	0	0
21/05/2025	67.92	689,200	68	68	67.08	0	0	0
20/05/2025	67.92	898,700	67.69	68.38	66.77	0	0	0
19/05/2025	67.69	709,400	68.85	68.85	67.69	0	0	0
16/05/2025	69.23	625,300	69.23	69.85	69	0	0	0
15/05/2025	70	1,044,800	70.77	70.77	69.15	0	0	0
14/05/2025	71.54	1,016,000	69.08	71.54	68.85	0	0	0
13/05/2025	69.62	597,500	70.38	70.38	68.77	0	0	0
12/05/2025	69.54	742,000	68.85	69.62	68.46	0	0	0
09/05/2025	68.85	588,500	68.46	69.23	68.08	0	0	0
08/05/2025	69.08	712,900	68.23	69.38	67.23	0	0	0
07/05/2025	68.38	589,800	68.38	68.54	67.77	0	0	0
06/05/2025	68.46	596,000	68.92	69	67.77	0	0	0
05/05/2025	68.92	636,100	66.23	69	66.15	0	0	0
02/05/2025	97.70	535,700	98.20	98.70	97.50	0	0	0
01/05/2025	99.50	743,700	99.90	99.90	98.90	0	0	0
30/04/2025	122.90	953,300	124.60	124.80	122.50	0	0	0
29/04/2025	66.15	663,900	68.54	68.54	66.15	0	0	0
28/04/2025	68.54	450,300	68.46	69.23	67.23	0	0	0
25/04/2025	70	1,409,000	65.92	70	64.85	0	0	0
24/04/2025	65.92	579,400	66	66	64.85	0	0	0
23/04/2025	65.92	731,400	65.38	66.15	65.23	0	0	0
22/04/2025	64.23	930,200	64.85	64.85	61.62	0	0	0
21/04/2025	64.62	641,500	67.15	67.31	64.62	0	0	0
18/04/2025	66.54	740,900	68.31	68.31	66.54	0	0	0
17/04/2025	67.69	1,301,600	64.38	67.69	64	0	0	0
16/04/2025	65.69	639,900	64.08	65.77	64	0	0	0
15/04/2025	64.08	795,300	65.23	65.69	63.38	0	0	0
14/04/2025	65.77	603,400	65.69	65.77	64.31	0	0	0
11/04/2025	65.69	997,400	69.62	69.62	65.08	0	0	0
10/04/2025	65.08	21,700	65.08	65.08	65.08	0	0	0
09/04/2025	60.85	632,500	60.69	63.46	59.31	0	0	0
08/04/2025	63.54	634,600	66.15	66.15	61.77	0	0	0
07/04/2025	89.80	793,800	89.10	90	88.50	0	0	0
04/04/2025	66.38	1,024,200	63.38	68	63.38	0	0	0
03/04/2025	68	727,500	73	73	68	0	0	0
02/04/2025	73.08	514,900	73.31	73.31	72.69	0	0	0
01/04/2025	73.23	453,900	73.08	73.23	72.62	0	0	0
31/03/2025	73.08	524,800	73.77	73.77	72.85	0	0	0
28/03/2025	73.85	754,500	74.23	74.23	73.23	0	0	0
27/03/2025	74.23	513,700	74.23	74.38	73.77	0	0	0
26/03/2025	74.38	723,000	74.46	75.08	74	0	0	0
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	0	0	0
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	0	0	0
19/03/2025	75.23	609,400	75.62	75.62	74.85	0	0	0
18/03/2025	75.69	625,400	76.23	76.46	75	0	0	0
17/03/2025	76.23	727,600	75.92	76.46	75.92	0	0	0
14/03/2025	75.85	910,700	74.92	76.77	74.38	0	0	0
13/03/2025	74.85	531,400	74.92	75	74.23	0	0	0
12/03/2025	74.92	525,900	75.15	75.23	74.69	0	0	0
11/03/2025	75.15	511,400	74.77	75.38	74.46	0	0	0
10/03/2025	75.15	593,800	74.62	75.31	74.15	0	0	0
07/03/2025	74.62	758,800	74.08	74.62	73.85	0	0	0
06/03/2025	74.23	538,100	74.23	74.46	74	0	0	0

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 (2026-08-17)	1.50	1.22%	24,107,200	0	0	122.90 198.70 124.40
2 tháng (2026-07-20)	1.50	1.22%	43,983,500	0	0	122.90 198.70 124.40
3 tháng (2026-06-18)	1.50	1.22%	67,528,200	0	0	122.90 209.60 124.40
6 tháng (2026-03-20)	29.86	31.59%	137,485,100	0	0	94.54 209.60 124.40
12 tháng (2025-09-22)	29.86	31.59%	275,699,700	0	0	65.69 209.60 124.40
24 tháng (2024-09-26)	29.86	31.59%	547,547,300	0	0	60.85 209.60 124.40
36 tháng (2023-10-02)	45.94	58.55%	772,281,200	0	0	60.85 209.60 124.40
60 tháng (2021-10-12)	22.48	22.05%	1,128,955,700	-2,553,304	-377.7	60.85 209.60 124.40

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH