CTCP Hàng không Vietjet (vjc)

207.50
1.50
(0.73%)
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
(2025-11-04) 		28.20 15.18% 49,867,000 -837,200 -143.5
174.90
219.10
206
2 tháng
(2025-10-06) 		79.70 59.34% 110,511,100 673,100 124.1
133.10
219.10
206
3 tháng
(2025-09-05) 		72 50.70% 151,903,600 -895,000 -91.8
128
219.10
206
6 tháng
(2025-06-09) 		125.20 140.99% 263,931,800 -4,010,745 -373.1
87.10
219.10
206
12 tháng
(2024-12-09) 		111.30 108.37% 342,064,700 -9,369,632 -806.9
79.10
219.10
206
24 tháng
(2023-12-15) 		111 107.77% 537,532,300 -23,198,828 -2,224.7
79.10
219.10
206
36 tháng
(2022-12-20) 		102.70 92.27% 700,227,500 -19,930,536 -1,859.9
79.10
219.10
206
60 tháng
(2020-12-30) 		89.50 71.89% 1,025,404,190 -27,752,625 -2,829.7
79.10
219.10
206
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2024
101.60
 815,800 101.90 102 101.10 15,500 69,800 -5.5
25/06/2024
101.60
 787,500 101.60 102 100.90 128,200 133,100 -0.5
24/06/2024
101.60
 915,100 102.40 103 100.90 58,000 53,600 0.5
21/06/2024
102.50
 1,210,100 103.90 104 101.90 14,500 340,100 -33.4
20/06/2024
103.80
 1,081,800 103.10 103.90 102.30 28,500 69,000 -4.1
19/06/2024
103.30
 1,365,500 104.80 104.80 102 36,400 331,000 -30.3
18/06/2024
104.60
 893,500 104.90 105 104.10 15,300 71,900 -5.9
17/06/2024
104.80
 660,100 104.90 105.40 104 14,600 88,800 -7.8
14/06/2024
104.80
 1,183,400 106 106.20 104 10,500 237,500 -23.8
13/06/2024
106
 834,400 106.60 106.60 105.30 9,700 193,500 -19.5
12/06/2024
106.30
 1,089,200 105.90 106.30 104.50 48,800 224,800 -18.5
11/06/2024
105.80
 1,532,500 109 109 105.40 23,000 381,500 -38.1
10/06/2024
109
 1,074,400 109 111.30 108.60 191,306 239,500 -5.3
07/06/2024
109
 992,500 108.90 109.20 108 24,600 207,460 -19.9
06/06/2024
108.60
 951,900 108.10 109.80 107.80 13,400 164,310 -16.4
05/06/2024
108
 785,800 109 109.40 108 89,100 139,200 -5.5
04/06/2024
108.40
 695,100 109 109 107.90 7,700 69,000 -6.6
03/06/2024
108.70
 940,200 107.80 109.80 107.30 84,800 212,200 -13.9
31/05/2024
107.10
 719,200 107.50 108.80 107.10 32,900 84,800 -5.6
30/05/2024
107
 661,900 107 108.40 107 30,200 90,500 -6.4
29/05/2024
107.90
 816,000 109.60 109.70 107.30 18,600 134,700 -12.6
28/05/2024
109.60
 686,800 109.90 109.90 108.50 15,000 128,600 -12.4
27/05/2024
109
 638,400 108.30 109.40 107.70 58,700 27,300 3.4
24/05/2024
108
 776,200 111 111 108 38,000 76,600 -4.2
23/05/2024
111.40
 840,300 109.30 111.80 109 172,000 96,200 8.4
22/05/2024
109.10
 1,177,200 112.80 114.20 109.10 74,400 182,300 -12.1
21/05/2024
112.50
 919,800 114.60 114.70 111 35,400 118,900 -9.4
20/05/2024
114.60
 1,005,800 117.70 117.80 114.60 114,200 158,000 -5.1
17/05/2024
117.40
 995,100 117.80 119.40 116.70 114,600 390,200 -32.6
16/05/2024
117.50
 1,113,600 117.50 117.80 116 46,600 278,800 -27.2
15/05/2024
117.30
 1,319,000 116.60 118.40 116.60 82,800 382,900 -35.2
14/05/2024
117
 1,079,300 119 119 116.60 174,100 331,700 -18.5
13/05/2024
118.80
 1,049,800 117 119.60 115.50 198,700 226,800 -3.3
10/05/2024
116.90
 924,500 117.90 118 115.80 133,500 91,700 4.8
09/05/2024
117.90
 1,130,800 117.40 118.90 116 351,400 272,800 9.2
08/05/2024
117.40
 1,226,200 117.90 117.90 115.60 323,800 226,000 11.4
07/05/2024
118.60
 1,560,100 114 118.70 114 468,100 160,500 36.1
06/05/2024
113.40
 1,737,400 106.20 113.40 106.20 144,100 41,800 11.2

Chính sách bảo mật | Điều khoản sử dụng |