CTCP Hàng không Vietjet (vjc)

170.50
6.50
(3.96%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |