CTCP Hàng không Vietjet (vjc)

168.50
4.50
(2.74%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2024
99.90
 880,900 104 104 98.20 8,200 147,300 -14.1
02/08/2024
104.80
 625,400 103.80 104.80 101.80 10,100 73,600 -6.5
01/08/2024
104.20
 779,800 106.40 107 104.10 72,800 140,000 -7.1
31/07/2024
105.90
 429,200 105.50 106.30 105.10 5,900 52,200 -4.9
30/07/2024
105.40
 689,100 106.10 106.50 104.50 1,500 90,800 -9.5
29/07/2024
106.20
 627,100 107.80 107.90 106.10 1,500 90,800 -9.5
26/07/2024
107.80
 631,700 107.60 107.90 106.50 16,200 74,100 -6.2
25/07/2024
107.90
 816,300 107.40 107.90 106.50 9,700 24,500 -1.6
24/07/2024
107.90
 806,200 105.90 107.90 105.50 146,100 17,500 13.8
23/07/2024
106
 789,400 105.50 106 104.60 49,100 17,200 3.4
22/07/2024
105.30
 741,200 104.80 105.50 104.50 20,900 41,500 -2.1
19/07/2024
105.60
 840,400 105.90 106 104.50 17,700 98,600 -8.5
18/07/2024
105.70
 999,400 105.50 105.70 103.20 105,300 160,200 -5.7
17/07/2024
105.50
 872,700 105.50 106 103.20 18,700 79,900 -6.4
16/07/2024
105.50
 812,600 104.40 105.50 103.80 17,700 37,500 -2.1
15/07/2024
104.20
 1,151,000 102.40 104.80 102.40 33,600 52,400 -2.0
12/07/2024
102
 889,800 101 102.10 100.70 13,500 206,000 -19.4
11/07/2024
101
 945,700 101 101.20 100.70 29,800 371,300 -34.5
10/07/2024
101
 842,000 101.30 101.50 100.70 82,000 241,000 -16.1
09/07/2024
101.40
 942,900 101 101.50 100.60 93,900 372,900 -28.2
08/07/2024
101.30
 810,500 101.60 102 101 22,200 288,800 -27.0
05/07/2024
101.60
 936,600 101.10 101.80 100.50 12,500 257,600 -24.8
04/07/2024
101.20
 817,400 101 101.40 100.40 49,100 313,600 -26.7
03/07/2024
101.20
 642,100 101 101.20 100.10 63,100 230,200 -16.8
02/07/2024
101
 1,083,600 101 101.20 99.70 11,400 279,000 -26.8
01/07/2024
100.70
 933,100 101.10 101.70 99.70 86,300 240,600 -15.5
28/06/2024
101.50
 789,300 102 102.10 100.70 5,600 108,800 -10.5
27/06/2024
102
 852,600 101.60 102.10 100.70 153,000 88,400 6.6

Chính sách bảo mật | Điều khoản sử dụng |