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)
03/05/2024
106
 1,092,500 104 106.60 103.10 163,700 36,800 13.4
02/05/2024
103.90
 827,700 104 104.20 102.20 57,700 88,800 -3.2
26/04/2024
104
 903,600 103 104 101.90 99,200 48,400 5.2
25/04/2024
103.50
 904,500 103.80 103.80 101.50 27,600 111,800 -8.6
24/04/2024
103.50
 897,100 103.20 103.80 102.60 54,300 33,300 2.2
23/04/2024
102.80
 1,110,500 104 104 101 136,900 67,900 7.1
22/04/2024
103.30
 810,700 103.30 104.20 102.10 92,800 65,300 2.9
19/04/2024
103.30
 947,300 102 103.60 102 165,300 70,700 9.7
17/04/2024
103.40
 1,099,000 106.10 106.10 101.90 131,200 220,300 -9.1
16/04/2024
106
 1,022,900 105.80 107.30 104 70,400 78,100 -0.8
15/04/2024
105.90
 1,101,900 106.60 106.60 104.80 50,700 97,200 -4.9
12/04/2024
107
 1,506,000 101.30 107.40 101 231,500 216,600 1.2
11/04/2024
101
 947,400 101.50 102 100.80 102,600 280,000 -17.9
10/04/2024
102
 902,700 102.50 102.50 101 96,600 88,100 0.9
09/04/2024
102.20
 804,100 101.10 102.40 101.10 88,900 12,900 7.7
08/04/2024
101.10
 800,800 102.40 102.50 100.50 42,000 49,400 -0.7
05/04/2024
101.90
 750,100 102.20 103 101.30 38,000 12,600 2.6
04/04/2024
102.20
 810,000 102.30 103.10 102 64,100 20,700 4.5
03/04/2024
102.20
 871,400 102.60 103.20 100.90 16,700 195,400 -18.1
02/04/2024
103
 815,100 101.90 103 101.40 47,000 82,600 -3.6
01/04/2024
102.70
 719,100 103.10 103.10 102 27,300 90,300 -6.4
29/03/2024
103
 664,100 103.40 103.40 102.40 32,200 25,000 0.7
28/03/2024
103.20
 635,100 103 103.20 101.70 34,100 127,100 -9.5
27/03/2024
103
 707,600 101.70 103.10 101 42,100 192,300 -15.3
26/03/2024
101.90
 664,400 100.20 102.60 100.20 105,700 122,600 -1.7
25/03/2024
100.70
 628,600 102 102.20 100.70 43,000 89,600 -4.7
22/03/2024
102.20
 599,400 102.60 103 101.50 66,600 79,400 -1.3
21/03/2024
102.60
 741,000 101.70 103.10 101.20 25,300 97,400 -7.4
20/03/2024
101.20
 690,000 101.50 102 100.10 15,000 71,400 -5.7
19/03/2024
101
 589,900 101.80 102 100 26,600 52,100 -2.6
18/03/2024
101.80
 618,300 102.70 103 100.50 72,600 78,800 -0.6
15/03/2024
102.70
 705,600 101.90 102.90 100.50 178,200 291,200 -11.4
14/03/2024
102
 695,600 102.90 102.90 101 40,200 211,400 -17.4
13/03/2024
102.20
 671,300 102.90 103.60 102 40,700 140,800 -10.2
12/03/2024
102.50
 658,700 103.50 103.50 102 18,000 51,200 -3.4
11/03/2024
103
 613,300 103.50 104.10 103 42,000 39,900 0.2
08/03/2024
103.70
 636,400 104 104.20 103.10 30,600 75,845 -4.7
07/03/2024
103.90
 590,500 103.90 104 103.30 64,000 16,212 5.0
06/03/2024
104.20
 382,800 104.40 104.50 103.40 11,500 37,400 -2.7
05/03/2024
104.40
 552,000 104 104.40 103.50 54,800 30,420 2.6
04/03/2024
103.60
 669,100 103.50 104.20 103.30 34,400 45,798 -1.2
01/03/2024
103.30
 650,700 103.80 104.30 103.20 57,306 152,705 -9.9
29/02/2024
103.10
 728,600 103.60 104.30 103.10 19,400 153,660 -13.9
28/02/2024
103.40
 638,600 103.50 104.70 103.30 17,541 36,622 -2.0
27/02/2024
103.50
 647,800 104.80 104.80 103.50 40,100 96,836 -5.9
26/02/2024
104.50
 605,600 103.90 104.90 103.90 17,700 6,800 1.1
23/02/2024
103.80
 670,800 103.80 104.40 103.40 53,300 32,200 2.2
22/02/2024
103.60
 621,400 103.20 104.70 103.20 10,500 36,205 -2.7
21/02/2024
103.20
 657,500 104.30 104.50 103.20 15,500 160,357 -15.0
20/02/2024
104.30
 648,500 105 105.20 104.30 33,900 71,154 -3.9
19/02/2024
105.20
 615,500 105.90 106 104.40 60,013 67,629 -0.8
16/02/2024
105.30
 635,300 104.50 105.30 104.40 26,200 44,310 -1.9
15/02/2024
104.50
 690,700 105.40 105.50 104 13,600 67,700 -5.7
07/02/2024
105.30
 615,700 104.70 105.30 104.30 7,300 51,920 -4.7
06/02/2024
104.50
 617,500 105.50 105.50 104.50 2,500 89,124 -9.1
05/02/2024
105.30
 670,500 104.80 105.40 103.80 36,500 66,900 -3.2
02/02/2024
104.80
 622,500 105.70 105.70 104.40 8,900 34,700 -2.7
01/02/2024
105.50
 610,800 104.60 105.50 104 33,900 32,000 0.2
31/01/2024
104.60
 644,900 105.60 105.80 103.60 7,700 108,600 -10.5
30/01/2024
105.60
 622,500 105.90 106 105.50 24,500 35,200 -1.1
29/01/2024
105.80
 621,300 105.90 106 105.30 139,200 60,800 8.3
26/01/2024
105.70
 678,600 104.50 105.80 104.50 79,700 72,200 0.8
25/01/2024
104.90
 615,200 104.80 105 104.50 23,500 13,400 1.1
24/01/2024
104.70
 660,000 105 105.50 103.80 29,500 25,700 0.4
23/01/2024
105
 701,500 105.60 105.80 103.50 6,100 58,700 -5.5
22/01/2024
105.60
 630,900 105 105.80 104.90 19,300 16,100 0.3
19/01/2024
105
 613,000 104.30 105.20 104.30 16,100 67,200 -5.4
18/01/2024
104.30
 697,900 104.60 105 103.70 1,600 157,700 -16.3
17/01/2024
104.60
 735,600 105.40 105.40 103.90 35,800 81,100 -4.8
16/01/2024
105.40
 732,400 104.50 105.40 104.30 5,000 17,000 -1.3
15/01/2024
105.20
 613,300 105.30 105.80 104.20 12,100 50,500 -4.0
12/01/2024
105.30
 659,300 105.60 105.80 103.90 5,900 29,400 -2.5
11/01/2024
105.80
 616,900 105.90 106 104.70 7,800 23,000 -1.6
10/01/2024
105.70
 670,200 106.70 106.70 104.30 9,400 76,500 -7.0
09/01/2024
106.50
 628,700 106.40 106.70 105.20 10,000 6,200 0.4
08/01/2024
106.60
 626,300 107.80 107.80 106.20 17,300 17,600 -0.0
05/01/2024
107.60
 633,100 107.90 108 106.20 13,300 14,800 -0.2
04/01/2024
107.80
 667,500 107.90 108 105.40 14,600 62,600 -5.1
03/01/2024
107.70
 882,300 107 107.70 105.40 45,400 65,600 -2.1
02/01/2024
107
 929,800 108 108.30 106.80 105,500 47,600 6.2
29/12/2023
108
 2,055,200 108 108 107 100 167,700 -18.1
28/12/2023
108
 1,594,600 107.90 108 106.40 28,400 38,600 -1.1
27/12/2023
107.90
 1,381,000 108 108.10 107.50 51,300 106,900 -6.0
26/12/2023
108
 901,400 107.80 108.20 107.50 189,700 83,700 11.4
25/12/2023
107.80
 776,700 106.20 107.80 106.50 53,800 8,000 4.9
22/12/2023
106.20
 708,900 105.30 106.20 105.10 88,800 136,300 -5.0
21/12/2023
105.30
 749,900 104.30 106.20 103.90 99,600 79,500 2.0
20/12/2023
104.30
 1,257,400 104.30 105 103.10 107,000 27,500 8.3
19/12/2023
104.30
 728,300 105 105 103.70 83,700 28,800 5.7
18/12/2023
105
 726,800 103 105 102 106,200 21,500 8.9
15/12/2023
103
 892,900 105.30 105.50 103 221,000 373,600 -15.6
14/12/2023
105.30
 783,700 105 105.70 104.80 161,700 10,200 15.9
13/12/2023
105
 1,061,400 104.50 105 103.20 255,200 79,400 18.4
12/12/2023
104.50
 757,900 104.20 104.90 102.10 74,600 112,600 -3.9
11/12/2023
104.20
 717,800 104.20 104.50 101.80 31,000 54,000 -2.4
08/12/2023
104.20
 816,300 105.70 105.70 103.80 18,300 75,800 -6.0
07/12/2023
105.70
 965,000 105.80 106 102.50 159,400 324,800 -17.0
06/12/2023
105.80
 774,200 105.10 106 104.40 46,800 48,100 -0.1
05/12/2023
105.10
 901,900 105.80 105.90 103.80 14,300 161,000 -15.3
04/12/2023
105.80
 866,300 105.40 107.60 104 67,100 34,900 3.5

Chính sách bảo mật | Điều khoản sử dụng |