Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/12/2024	77.46	605,900	78	78	77.31	6,500	150,200	-14.5
17/12/2024	78.15	671,400	78.46	78.62	77.54	22,503	122,023	-10.1
16/12/2024	78.46	643,600	78.77	78.77	77.77	57,400	61,831	-0.5
13/12/2024	78.77	575,200	79.08	79.08	78.31	51,700	72,800	-2.2
12/12/2024	79.15	663,200	79.15	79.62	78.46	51,700	47,786	0.4
11/12/2024	79.15	685,400	78.92	79.77	78.31	77,500	43,000	3.6
10/12/2024	78.92	548,800	78.92	79	78.38	64,300	60,807	0.4
09/12/2024	79	681,100	78.85	79.62	78.08	45,950	14,731	3.2
06/12/2024	79.08	639,400	79.08	79.23	78.38	42,607	29,500	1.3
05/12/2024	79.23	790,500	78	79.23	77.62	48,700	63,500	-1.5
04/12/2024	78	696,300	78	78.08	77.23	35,100	54,249	-1.9
03/12/2024	78.08	695,700	78.46	78.69	77.69	23,700	49,911	-2.7
02/12/2024	78.69	576,300	78.92	79	77.92	12,200	23,000	-1.1
29/11/2024	78.77	674,400	78.62	78.77	77.23	18,600	158,898	-14.1
28/11/2024	78.62	635,800	78.85	79.15	78.31	23,300	68,900	-4.7
27/11/2024	78.77	568,800	79.23	79.46	78.54	18,300	63,700	-4.7
26/11/2024	79.38	578,700	79.15	79.46	78.77	101,500	118,370	-1.7
25/11/2024	79.08	773,600	78.15	79.08	78.08	183,200	88,000	9.7
22/11/2024	78.23	604,800	78.23	78.77	77.69	35,400	66,300	-3.1
21/11/2024	78.23	693,000	78.46	78.62	77.08	65,800	51,600	1.4
20/11/2024	78.46	729,300	77.92	78.69	77	52,200	81,200	-2.9
19/11/2024	78.23	579,900	78.46	78.62	77.15	13,800	74,800	-6.1
18/11/2024	78.23	757,900	79.15	79.23	77.69	42,300	102,221	-6.1
15/11/2024	79.46	756,900	79.31	79.54	78.08	17,900	72,500	-5.6
14/11/2024	79.46	665,000	79.69	79.77	78.54	9,300	56,506	-4.8
13/11/2024	79.69	705,100	80.08	80.31	79.23	29,000	87,902	-6.1
12/11/2024	80.38	714,300	80.38	80.77	79.31	23,000	25,300	-0.2
11/11/2024	80.38	686,800	80.46	80.62	79.54	11,600	16,600	-0.5
08/11/2024	80.46	691,200	80.23	80.46	79.62	37,100	40,900	-0.4
07/11/2024	80.23	648,900	80.77	80.77	80.08	20,100	15,900	0.4
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	22,500	57,300	-3.6
04/11/2024	80	724,900	80.54	80.54	79.54	33,700	60,200	-2.8
01/11/2024	80.54	645,900	80.69	80.69	79.62	22,200	62,400	-4.2
31/10/2024	80.77	752,200	79.85	80.77	79.62	75,400	45,700	3.1
30/10/2024	79.92	721,000	79.92	80	79.23	8,900	93,500	-8.7
29/10/2024	79.92	694,700	79.77	80	79.38	35,400	34,500	0.1
28/10/2024	79.69	774,200	80.15	80.15	79.15	10,300	55,200	-4.6
25/10/2024	80.15	734,700	80.15	80.23	79.54	26,800	47,300	-2.1
24/10/2024	80.15	771,400	80.38	80.38	79.69	20,100	26,800	-0.7
23/10/2024	80.31	776,200	80.15	80.77	79.92	17,700	70,200	-5.5
22/10/2024	80.15	790,400	81.08	81.08	80.15	25,300	125,100	-10.4
21/10/2024	81.23	827,000	81.31	81.31	80.23	13,700	124,900	-11.7
18/10/2024	81.92	997,000	81	81.92	80.31	7,100	79,300	-7.6
17/10/2024	81	770,900	81.38	81.38	80.15	1,600	167,700	-17.4
16/10/2024	81.38	814,300	81.15	81.46	79.85	6,400	163,000	-16.3
15/10/2024	81.46	920,900	82.54	82.62	81	11,500	99,100	-9.3
14/10/2024	82.54	1,104,300	83.85	84.15	81.54	12,500	33,600	-2.3
11/10/2024	83.77	1,404,500	81.62	84.23	81.54	375,400	63,900	33.8
10/10/2024	81.54	2,029,000	81.23	81.54	80.46	154,800	16,100	14.6
09/10/2024	81.23	890,700	80.62	81.46	80.08	66,800	30,700	3.8
08/10/2024	80.62	774,500	80.77	80.92	80	41,300	23,900	1.8
07/10/2024	80.77	661,400	81	81.15	80	19,400	12,300	0.8
04/10/2024	81	738,600	81.23	81.31	80.62	3,000	10,400	-0.8
03/10/2024	81.15	793,800	80.77	81.62	80.46	31,400	39,900	-0.9
02/10/2024	80.77	659,500	80.85	81	79.85	2,600	30,400	-2.9
01/10/2024	81	791,500	80.77	81.15	80.62	13,600	26,900	-1.4
30/09/2024	80.77	637,900	80.85	80.92	80.23	55,300	35,700	2.1
27/09/2024	80.85	706,100	80.92	81	80	36,000	33,000	0.3
26/09/2024	80.85	938,400	80.54	80.85	80.15	119,400	18,100	10.6
25/09/2024	80.46	863,000	81	81	80.15	88,600	85,900	0.3
24/09/2024	80.85	694,600	80.77	80.92	80.38	26,000	14,300	1.2
23/09/2024	80.77	563,900	81	81.15	80.38	17,000	13,500	0.4
20/09/2024	80.92	1,227,800	80.92	81.08	80.23	496,500	335,000	17.0
19/09/2024	80.85	771,000	80.77	80.92	80.46	33,700	4,200	3.1
18/09/2024	80.85	829,500	80.77	81.15	80.15	124,300	89,100	3.7
17/09/2024	80.77	842,400	80	80.77	79.69	261,200	33,700	23.7
16/09/2024	80	773,200	80.69	80.92	79.54	136,000	69,600	6.9
13/09/2024	80.62	669,700	81.15	81.15	79.85	22,100	27,200	-0.5
12/09/2024	81	626,500	81.15	81.31	80.62	20,900	22,000	-0.1
11/09/2024	80.77	891,500	80.15	81.38	79.92	125,900	26,700	10.4
10/09/2024	80.15	778,000	79.54	80.62	79.46	86,900	27,100	6.2
09/09/2024	79.23	684,800	80	80	78.54	0	0	0
06/09/2024	79.85	772,000	80	80.62	79.15	58,000	85,000	-2.8
05/09/2024	79.85	772,700	80	80.77	79.23	14,300	62,900	-5.0
04/09/2024	80.23	618,800	80.31	80.77	79.23	29,000	55,800	-2.8
30/08/2024	81	778,900	80.69	81.15	80.54	76,600	20,000	5.9
29/08/2024	80.54	744,500	79.85	80.62	79.46	54,500	39,000	1.6
28/08/2024	79.85	746,800	80.15	80.15	79.54	20,500	69,900	-5.1
27/08/2024	80	684,500	80.38	80.62	79.92	3,800	39,400	-3.7
26/08/2024	80.38	648,700	80.38	80.77	80	34,800	32,600	0.2
23/08/2024	80.38	584,500	80.54	80.54	79.85	34,800	34,300	0.1
22/08/2024	80.38	592,700	80.77	81	79.85	8,900	71,900	-6.6
21/08/2024	80.69	586,000	80.92	81.31	79.92	31,400	124,300	-9.7
20/08/2024	81.08	558,300	80.92	81.23	79.92	34,900	26,500	0.9
19/08/2024	80.77	496,400	81	81.46	80.15	23,900	33,000	-1.0
16/08/2024	80.77	1,082,800	79.38	81.54	78.46	15,700	20,700	-0.5
15/08/2024	79.08	574,400	79.15	79.15	78.15	7,700	87,900	-8.2
14/08/2024	78.85	476,100	79.38	79.38	77.85	14,500	136,000	-12.4
13/08/2024	79.08	439,300	77	79.46	76.92	35,800	65,200	-3.0
12/08/2024	77.77	569,700	77.62	78.38	76.08	21,500	97,900	-7.6
09/08/2024	77.62	490,900	76.38	77.69	76.15	4,600	4,060,245	-403.6
08/08/2024	76.38	627,500	76	76.92	74.62	36,700	128,600	-9.0
07/08/2024	76.38	733,400	77.08	77.31	75.54	18,800	129,400	-11.0
06/08/2024	77.31	415,700	76.85	79.23	76.85	25,600	90,100	-6.5
05/08/2024	76.85	880,900	80	80	75.54	8,200	147,300	-14.1
02/08/2024	80.62	625,400	79.85	80.62	78.31	10,100	73,600	-6.5
01/08/2024	80.15	779,800	81.85	82.31	80.08	72,800	140,000	-7.1
31/07/2024	81.46	429,200	81.15	81.77	80.85	5,900	52,200	-4.9
30/07/2024	81.08	689,100	81.62	81.92	80.38	1,500	90,800	-9.5

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-15.10	-10.84%	21,346,000	-1,099,888	0	123.40 141.80 125
2 tháng (2026-06-01)	-7.34	-5.58%	43,673,100	-1,330,894	0	123.40 143.90 125
3 tháng (2026-05-04)	-14.18	-10.25%	68,936,700	-1,997,791	0	123.40 143.90 125
6 tháng (2026-02-02)	-6.57	-5.02%	143,172,900	-3,390,033	-153.1	116.77 143.90 125
12 tháng (2025-08-05)	26.28	26.83%	420,573,200	-6,444,714	-612.4	93.46 168.54 125
24 tháng (2024-08-12)	46.43	59.70%	619,429,600	-15,949,215	-1,427.5	60.85 168.54 125
36 tháng (2023-08-16)	46.66	60.18%	834,846,100	-29,005,871	-2,761.0	60.85 168.54 125
60 tháng (2021-08-26)	27.43	28.35%	1,140,695,700	-31,118,928	-3,141.6	60.85 168.54 125

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH