CTCP Hàng không Vietjet (vjc)

159
2
(1.27%)
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)
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
01/12/2023
105.40
 691,700 102 105.40 102 49,400 70,400 -2.2
30/11/2023
102
 1,000,400 106.80 106.80 102 35,800 320,200 -29.1
29/11/2023
106.80
 830,200 106.50 107.60 105.40 10,900 28,400 -1.8
28/11/2023
106.50
 728,600 106 107.40 105.40 93,900 21,000 7.7
27/11/2023
106
 747,700 106.30 106.90 101 45,700 24,800 2.2
24/11/2023
106.30
 874,800 105 107.30 104.10 65,200 20,400 4.7
23/11/2023
105
 835,400 108.20 108.90 105 64,700 102,100 -3.9
22/11/2023
108.20
 781,100 106.60 108.30 105 88,500 61,200 3.0
21/11/2023
106.60
 885,500 105.70 106.60 104.60 56,900 62,200 -0.5
20/11/2023
105.70
 1,043,300 105.50 109 103.50 160,300 81,200 8.4
17/11/2023
105.50
 903,200 108.50 109.50 104 35,700 107,600 -7.6
16/11/2023
108.50
 902,000 108.70 109 107 0 0 0
15/11/2023
108.70
 921,200 107.80 110.60 107.60 116,300 82,800 3.7
14/11/2023
107.80
 850,500 108 109.10 106.50 11,400 68,010 -6.1
13/11/2023
108
 1,040,600 109 109 106.10 22,000 58,600 -3.9
10/11/2023
109
 934,500 108.40 110 105.50 75,800 68,800 0.8
09/11/2023
108.40
 921,800 113 113 108.40 78,000 52,100 2.9
08/11/2023
113
 999,200 106 113.40 104.10 166,300 80,400 9.6
07/11/2023
106
 886,300 107.30 107.30 105.10 12,900 28,400 -1.6
06/11/2023
107.30
 1,241,900 106.50 107.90 105.60 228,200 30,300 21.2
03/11/2023
106.50
 1,021,600 104.90 106.50 104.80 278,100 36,200 25.6
02/11/2023
104.90
 754,300 104.40 104.90 101.40 80,700 61,000 2.1
01/11/2023
104.40
 905,400 99 105 99 132,100 23,800 11.2
31/10/2023
99
 1,038,100 98 100 97.40 234,500 280,400 -4.5
30/10/2023
98
 704,100 99.80 99.80 97 79,200 89,200 -1.0
27/10/2023
99.80
 800,300 99.80 99.80 97.20 38,800 65,500 -2.6
26/10/2023
99.80
 793,900 102.80 102.80 99 67,000 119,200 -5.2
25/10/2023
102.80
 851,600 103.60 104 100.60 35,500 99,200 -6.4
24/10/2023
103.60
 890,700 103.50 103.80 101.90 36,700 88,000 -5.3
23/10/2023
103.50
 1,069,900 105.20 105.30 99.90 76,700 116,700 -4.0
20/10/2023
105.20
 897,600 105.10 105.30 103.60 68,800 49,500 2.0
19/10/2023
105.10
 1,009,700 104.90 105.50 104 107,000 27,600 8.3
18/10/2023
104.90
 1,297,400 102.90 105 102.20 97,400 20,100 8.1
17/10/2023
102.90
 941,400 102.50 103 101.80 69,700 9,400 6.2

Chính sách bảo mật | Điều khoản sử dụng |