CTCP Hàng không Vietjet (vjc)

126.80
2.40
(1.93%)
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
(2026-08-18) 		0.90 0.73% 27,020,200 -7,745 0
122.90
198.70
126.80
2 tháng
(2026-07-20) 		-7.60 -5.76% 53,765,000 -7,745 0
122.90
198.70
126.80
3 tháng
(2026-06-19) 		-16.10 -11.46% 73,431,700 -7,745 0
122.90
198.70
126.80
6 tháng
(2026-03-23) 		7.63 6.53% 151,545,700 -7,745 0
94.54
198.70
126.80
12 tháng
(2025-09-22) 		20.17 19.35% 399,057,100 -7,745 0
94.54
198.70
126.80
24 tháng
(2024-09-27) 		43.55 53.87% 658,198,700 -7,745 0
60.85
198.70
126.80
36 tháng
(2023-10-03) 		49.09 65.19% 872,982,700 -7,745 0
60.85
198.70
126.80
60 tháng
(2021-10-13) 		21.40 20.78% 1,190,541,100 -2,561,646 -378.0
60.85
198.70
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
74.15
 490,400 74.23 74.46 73.92 0 0 0
04/03/2025
74.46
 569,900 74.31 74.62 73.92 0 0 0
03/03/2025
74.54
 561,200 74 74.62 73.85 0 0 0
28/02/2025
73.85
 550,100 74.38 74.62 73.85 0 0 0
27/02/2025
74.54
 512,100 74.69 74.77 74.08 0 0 0
26/02/2025
74.69
 476,000 73.92 74.69 73.85 0 0 0
25/02/2025
73.92
 590,700 74.38 74.46 73.85 0 0 0
24/02/2025
74.31
 630,800 74 74.31 73.62 0 0 0
21/02/2025
74.31
 501,600 74.46 74.54 74 0 0 0
20/02/2025
74.54
 610,300 74.92 75 74.46 0 0 0
19/02/2025
74.92
 544,900 75 75 74.31 0 0 0
18/02/2025
74.92
 480,300 75 75.23 74.38 0 0 0
17/02/2025
75
 512,400 74.38 75 74.15 0 0 0
14/02/2025
74.38
 511,200 74 74.46 74 0 0 0
13/02/2025
74
 445,400 73.62 74 73.46 0 0 0
12/02/2025
73.92
 458,700 74.08 74.62 73.92 0 0 0
11/02/2025
74.23
 642,800 74.46 74.62 73.15 0 0 0
10/02/2025
74.46
 466,100 75.38 75.38 74.38 0 0 0
07/02/2025
75.46
 506,800 75.31 75.54 75 0 0 0
06/02/2025
75.38
 415,300 75.15 75.77 74.85 0 0 0
05/02/2025
75.15
 535,700 75.54 75.92 75 0 0 0
04/02/2025
75.54
 543,900 76 76 75.31 0 0 0
03/02/2025
73.85
 550,100 74.38 74.62 73.85 0 0 0
31/01/2025
122.90
 953,300 124.60 124.80 122.50 0 0 0
30/01/2025
122.90
 953,300 124.60 124.80 122.50 0 0 0
29/01/2025
122.90
 953,300 124.60 124.80 122.50 0 0 0
28/01/2025
122.90
 953,300 124.60 124.80 122.50 0 0 0
27/01/2025
122.90
 953,300 124.60 124.80 122.50 0 0 0
24/01/2025
76.77
 612,100 76.08 76.77 75.62 0 0 0
23/01/2025
76.15
 569,800 76 76.54 75.85 0 0 0
22/01/2025
76
 474,500 76 76.15 75.62 0 0 0
21/01/2025
76
 480,800 76.15 76.38 75.46 0 0 0
20/01/2025
76
 421,100 75.77 76.15 75.46 0 0 0
17/01/2025
76.15
 523,200 76.08 76.23 75.38 0 0 0
16/01/2025
76.08
 727,300 76 76.38 74.77 0 0 0
15/01/2025
75.92
 476,400 75.85 76.46 75.62 0 0 0
14/01/2025
75.77
 491,200 75.77 75.92 75.31 0 0 0
13/01/2025
75.85
 519,700 76 76.31 75.46 0 0 0
10/01/2025
75.85
 470,300 76.38 76.62 75.54 0 0 0
09/01/2025
76.38
 439,600 76.46 76.46 75.92 0 0 0
08/01/2025
76.46
 487,900 76.46 76.54 75.69 0 0 0
07/01/2025
76.54
 615,600 76.69 76.85 75.77 0 0 0
06/01/2025
76.69
 663,900 76.54 76.85 76.15 0 0 0
03/01/2025
76.54
 743,700 76.85 76.85 76.08 0 0 0
02/01/2025
76.85
 746,800 77 77 76.15 0 0 0
01/01/2025
100
 684,300 100.50 100.50 99.40 0 0 0
31/12/2024
76.92
 684,300 77.31 77.31 76.46 0 0 0
30/12/2024
77
 751,900 77.08 77.54 76.69 0 0 0
27/12/2024
77.85
 650,900 78.15 78.31 77.69 0 0 0
26/12/2024
78.08
 620,800 78.46 78.62 77.69 0 0 0
25/12/2024
78.46
 938,200 77.77 78.46 77.31 0 0 0
24/12/2024
77.69
 675,800 77.38 77.69 76.77 0 0 0
23/12/2024
77.38
 698,100 77.15 77.77 76.54 0 0 0
20/12/2024
76.31
 1,007,700 76.92 77.62 76.31 0 0 0
19/12/2024
76.92
 1,135,400 77.31 77.31 75.38 0 0 0
18/12/2024
77.46
 605,900 78 78 77.31 0 0 0
17/12/2024
78.15
 671,400 78.46 78.62 77.54 0 0 0
16/12/2024
78.46
 643,600 78.77 78.77 77.77 0 0 0
13/12/2024
78.77
 575,200 79.08 79.08 78.31 0 0 0
12/12/2024
79.15
 663,200 79.15 79.62 78.46 0 0 0
11/12/2024
79.15
 685,400 78.92 79.77 78.31 0 0 0
10/12/2024
78.92
 548,800 78.92 79 78.38 0 0 0
09/12/2024
79
 681,100 78.85 79.62 78.08 0 0 0
06/12/2024
79.08
 639,400 79.08 79.23 78.38 0 0 0
05/12/2024
79.23
 790,500 78 79.23 77.62 0 0 0
04/12/2024
78
 696,300 78 78.08 77.23 0 0 0
03/12/2024
78.08
 695,700 78.46 78.69 77.69 0 0 0
02/12/2024
78.69
 576,300 78.92 79 77.92 0 0 0
29/11/2024
78.77
 674,400 78.62 78.77 77.23 0 0 0
28/11/2024
78.62
 635,800 78.85 79.15 78.31 0 0 0
27/11/2024
78.77
 568,800 79.23 79.46 78.54 0 0 0
26/11/2024
79.38
 578,700 79.15 79.46 78.77 0 0 0
25/11/2024
79.08
 773,600 78.15 79.08 78.08 0 0 0
22/11/2024
78.23
 604,800 78.23 78.77 77.69 0 0 0
21/11/2024
78.23
 693,000 78.46 78.62 77.08 0 0 0
20/11/2024
78.46
 729,300 77.92 78.69 77 0 0 0
19/11/2024
78.23
 579,900 78.46 78.62 77.15 0 0 0
18/11/2024
78.23
 757,900 79.15 79.23 77.69 0 0 0
15/11/2024
79.46
 756,900 79.31 79.54 78.08 0 0 0
14/11/2024
79.46
 665,000 79.69 79.77 78.54 0 0 0
13/11/2024
79.69
 705,100 80.08 80.31 79.23 0 0 0
12/11/2024
80.38
 714,300 80.38 80.77 79.31 0 0 0
11/11/2024
80.38
 686,800 80.46 80.62 79.54 0 0 0
08/11/2024
80.46
 691,200 80.23 80.46 79.62 0 0 0
07/11/2024
80.23
 648,900 80.77 80.77 80.08 0 0 0
06/11/2024
80.69
 696,700 79.69 80.77 79.31 0 0 0
05/11/2024
79.62
 727,300 80 80.08 78.92 0 0 0
04/11/2024
80
 724,900 80.54 80.54 79.54 0 0 0
01/11/2024
80.54
 645,900 80.69 80.69 79.62 0 0 0
31/10/2024
80.77
 752,200 79.85 80.77 79.62 0 0 0
30/10/2024
79.92
 721,000 79.92 80 79.23 0 0 0
29/10/2024
79.92
 694,700 79.77 80 79.38 0 0 0
28/10/2024
79.69
 774,200 80.15 80.15 79.15 0 0 0
25/10/2024
80.15
 734,700 80.15 80.23 79.54 0 0 0
24/10/2024
80.15
 771,400 80.38 80.38 79.69 0 0 0
23/10/2024
80.31
 776,200 80.15 80.77 79.92 0 0 0
22/10/2024
80.15
 790,400 81.08 81.08 80.15 0 0 0
21/10/2024
81.23
 827,000 81.31 81.31 80.23 0 0 0
18/10/2024
81.92
 997,000 81 81.92 80.31 0 0 0
17/10/2024
81
 770,900 81.38 81.38 80.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |