CTCP Hàng không Vietjet (vjc)

125
0.80
(0.64%)
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
(2026-07-01) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
81.69
 627,100 82.92 83 81.62 1,500 90,800 -9.5
26/07/2024
82.92
 631,700 82.77 83 81.92 16,200 74,100 -6.2
25/07/2024
83
 816,300 82.62 83 81.92 9,700 24,500 -1.6
24/07/2024
83
 806,200 81.46 83 81.15 146,100 17,500 13.8
23/07/2024
81.54
 789,400 81.15 81.54 80.46 49,100 17,200 3.4
22/07/2024
81
 741,200 80.62 81.15 80.38 20,900 41,500 -2.1
19/07/2024
81.23
 840,400 81.46 81.54 80.38 17,700 98,600 -8.5
18/07/2024
81.31
 999,400 81.15 81.31 79.38 105,300 160,200 -5.7
17/07/2024
81.15
 872,700 81.15 81.54 79.38 18,700 79,900 -6.4
16/07/2024
81.15
 812,600 80.31 81.15 79.85 17,700 37,500 -2.1
15/07/2024
80.15
 1,151,000 78.77 80.62 78.77 33,600 52,400 -2.0
12/07/2024
78.46
 889,800 77.69 78.54 77.46 13,500 206,000 -19.4
11/07/2024
77.69
 945,700 77.69 77.85 77.46 29,800 371,300 -34.5
10/07/2024
77.69
 842,000 77.92 78.08 77.46 82,000 241,000 -16.1
09/07/2024
78
 942,900 77.69 78.08 77.38 93,900 372,900 -28.2
08/07/2024
77.92
 810,500 78.15 78.46 77.69 22,200 288,800 -27.0
05/07/2024
78.15
 936,600 77.77 78.31 77.31 12,500 257,600 -24.8
04/07/2024
77.85
 817,400 77.69 78 77.23 49,100 313,600 -26.7
03/07/2024
77.85
 642,100 77.69 77.85 77 63,100 230,200 -16.8
02/07/2024
77.69
 1,083,600 77.69 77.85 76.69 11,400 279,000 -26.8
01/07/2024
77.46
 933,100 77.77 78.23 76.69 86,300 240,600 -15.5
28/06/2024
78.08
 789,300 78.46 78.54 77.46 5,600 108,800 -10.5
27/06/2024
78.46
 852,600 78.15 78.54 77.46 153,000 88,400 6.6
26/06/2024
78.15
 815,800 78.38 78.46 77.77 15,500 69,800 -5.5
25/06/2024
78.15
 787,500 78.15 78.46 77.62 128,200 133,100 -0.5
24/06/2024
78.15
 915,100 78.77 79.23 77.62 58,000 53,600 0.5
21/06/2024
78.85
 1,210,100 79.92 80 78.38 14,500 340,100 -33.4
20/06/2024
79.85
 1,081,800 79.31 79.92 78.69 28,500 69,000 -4.1
19/06/2024
79.46
 1,365,500 80.62 80.62 78.46 36,400 331,000 -30.3
18/06/2024
80.46
 893,500 80.69 80.77 80.08 15,300 71,900 -5.9
17/06/2024
80.62
 660,100 80.69 81.08 80 14,600 88,800 -7.8
14/06/2024
80.62
 1,183,400 81.54 81.69 80 10,500 237,500 -23.8
13/06/2024
81.54
 834,400 82 82 81 9,700 193,500 -19.5
12/06/2024
81.77
 1,089,200 81.46 81.77 80.38 48,800 224,800 -18.5
11/06/2024
81.38
 1,532,500 83.85 83.85 81.08 23,000 381,500 -38.1
10/06/2024
83.85
 1,074,400 83.85 85.62 83.54 191,306 239,500 -5.3
07/06/2024
83.85
 992,500 83.77 84 83.08 24,600 207,460 -19.9
06/06/2024
83.54
 951,900 83.15 84.46 82.92 13,400 164,310 -16.4
05/06/2024
83.08
 785,800 83.85 84.15 83.08 89,100 139,200 -5.5
04/06/2024
83.38
 695,100 83.85 83.85 83 7,700 69,000 -6.6
03/06/2024
83.62
 940,200 82.92 84.46 82.54 84,800 212,200 -13.9
31/05/2024
82.38
 719,200 82.69 83.69 82.38 32,900 84,800 -5.6
30/05/2024
82.31
 661,900 82.31 83.38 82.31 30,200 90,500 -6.4
29/05/2024
83
 816,000 84.31 84.38 82.54 18,600 134,700 -12.6
28/05/2024
84.31
 686,800 84.54 84.54 83.46 15,000 128,600 -12.4
27/05/2024
83.85
 638,400 83.31 84.15 82.85 58,700 27,300 3.4
24/05/2024
83.08
 776,200 85.38 85.38 83.08 38,000 76,600 -4.2
23/05/2024
85.69
 840,300 84.08 86 83.85 172,000 96,200 8.4
22/05/2024
83.92
 1,177,200 86.77 87.85 83.92 74,400 182,300 -12.1
21/05/2024
86.54
 919,800 88.15 88.23 85.38 35,400 118,900 -9.4
20/05/2024
88.15
 1,005,800 90.54 90.62 88.15 114,200 158,000 -5.1
17/05/2024
90.31
 995,100 90.62 91.85 89.77 114,600 390,200 -32.6
16/05/2024
90.38
 1,113,600 90.38 90.62 89.23 46,600 278,800 -27.2
15/05/2024
90.23
 1,319,000 89.69 91.08 89.69 82,800 382,900 -35.2
14/05/2024
90
 1,079,300 91.54 91.54 89.69 174,100 331,700 -18.5
13/05/2024
91.38
 1,049,800 90 92 88.85 198,700 226,800 -3.3
10/05/2024
89.92
 924,500 90.69 90.77 89.08 133,500 91,700 4.8
09/05/2024
90.69
 1,130,800 90.31 91.46 89.23 351,400 272,800 9.2
08/05/2024
90.31
 1,226,200 90.69 90.69 88.92 323,800 226,000 11.4
07/05/2024
91.23
 1,560,100 87.69 91.31 87.69 468,100 160,500 36.1
06/05/2024
87.23
 1,737,400 81.69 87.23 81.69 144,100 41,800 11.2
03/05/2024
81.54
 1,092,500 80 82 79.31 163,700 36,800 13.4
02/05/2024
79.92
 827,700 80 80.15 78.62 57,700 88,800 -3.2
26/04/2024
80
 903,600 79.23 80 78.38 99,200 48,400 5.2
25/04/2024
79.62
 904,500 79.85 79.85 78.08 27,600 111,800 -8.6
24/04/2024
79.62
 897,100 79.38 79.85 78.92 54,300 33,300 2.2
23/04/2024
79.08
 1,110,500 80 80 77.69 136,900 67,900 7.1
22/04/2024
79.46
 810,700 79.46 80.15 78.54 92,800 65,300 2.9
19/04/2024
79.46
 947,300 78.46 79.69 78.46 165,300 70,700 9.7
17/04/2024
79.54
 1,099,000 81.62 81.62 78.38 131,200 220,300 -9.1
16/04/2024
81.54
 1,022,900 81.38 82.54 80 70,400 78,100 -0.8
15/04/2024
81.46
 1,101,900 82 82 80.62 50,700 97,200 -4.9
12/04/2024
82.31
 1,506,000 77.92 82.62 77.69 231,500 216,600 1.2
11/04/2024
77.69
 947,400 78.08 78.46 77.54 102,600 280,000 -17.9
10/04/2024
78.46
 902,700 78.85 78.85 77.69 96,600 88,100 0.9
09/04/2024
78.62
 804,100 77.77 78.77 77.77 88,900 12,900 7.7
08/04/2024
77.77
 800,800 78.77 78.85 77.31 42,000 49,400 -0.7
05/04/2024
78.38
 750,100 78.62 79.23 77.92 38,000 12,600 2.6
04/04/2024
78.62
 810,000 78.69 79.31 78.46 64,100 20,700 4.5
03/04/2024
78.62
 871,400 78.92 79.38 77.62 16,700 195,400 -18.1
02/04/2024
79.23
 815,100 78.38 79.23 78 47,000 82,600 -3.6
01/04/2024
79
 719,100 79.31 79.31 78.46 27,300 90,300 -6.4
29/03/2024
79.23
 664,100 79.54 79.54 78.77 32,200 25,000 0.7
28/03/2024
79.38
 635,100 79.23 79.38 78.23 34,100 127,100 -9.5
27/03/2024
79.23
 707,600 78.23 79.31 77.69 42,100 192,300 -15.3
26/03/2024
78.38
 664,400 77.08 78.92 77.08 105,700 122,600 -1.7
25/03/2024
77.46
 628,600 78.46 78.62 77.46 43,000 89,600 -4.7
22/03/2024
78.62
 599,400 78.92 79.23 78.08 66,600 79,400 -1.3
21/03/2024
78.92
 741,000 78.23 79.31 77.85 25,300 97,400 -7.4
20/03/2024
77.85
 690,000 78.08 78.46 77 15,000 71,400 -5.7
19/03/2024
77.69
 589,900 78.31 78.46 76.92 26,600 52,100 -2.6
18/03/2024
78.31
 618,300 79 79.23 77.31 72,600 78,800 -0.6
15/03/2024
79
 705,600 78.38 79.15 77.31 178,200 291,200 -11.4
14/03/2024
78.46
 695,600 79.15 79.15 77.69 40,200 211,400 -17.4
13/03/2024
78.62
 671,300 79.15 79.69 78.46 40,700 140,800 -10.2
12/03/2024
78.85
 658,700 79.62 79.62 78.46 18,000 51,200 -3.4
11/03/2024
79.23
 613,300 79.62 80.08 79.23 42,000 39,900 0.2
08/03/2024
79.77
 636,400 80 80.15 79.31 30,600 75,845 -4.7
07/03/2024
79.92
 590,500 79.92 80 79.46 64,000 16,212 5.0
06/03/2024
80.15
 382,800 80.31 80.38 79.54 11,500 37,400 -2.7

Chính sách bảo mật | Điều khoản sử dụng |