CTCP Hàng không Vietjet (vjc)

157.70
0.70
(0.45%)
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
(2026-02-23) 		-20.90 -11.95% 20,859,400 161,600 18.8
152.80
186.60
157
2 tháng
(2026-01-16) 		-30 -16.30% 49,419,400 -3,033,600 -533.7
152.80
193.60
157
3 tháng
(2025-12-17) 		-31.10 -16.80% 87,985,400 -3,842,300 -662.8
152.80
212.20
157
6 tháng
(2025-09-18) 		14.20 10.16% 237,802,800 -3,535,700 -538.0
128
219.10
157
12 tháng
(2025-03-24) 		57.40 59.42% 406,312,300 -10,348,912 -1,106.9
79.10
219.10
157
24 tháng
(2024-03-27) 		51 49.51% 594,704,000 -24,259,091 -2,522.5
79.10
219.10
157
36 tháng
(2023-04-03) 		51.40 50.10% 786,285,500 -26,228,767 -2,714.8
79.10
219.10
157
60 tháng
(2021-04-12) 		22.20 16.84% 1,089,360,300 -33,381,495 -3,677.7
79.10
219.10
157
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |