Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/10/2023	102.50	822,700	103.80	103.90	101.20	18,000	32,900	-1.5
13/10/2023	103.80	1,313,700	97.70	104.50	96.60	25,600	50,300	-2.4
12/10/2023	97.70	853,700	97.60	98	96.90	80,900	46,500	3.3
11/10/2023	97.60	791,700	97.30	97.60	96.50	56,500	35,600	2.0
10/10/2023	97.30	904,500	97.10	97.50	96	72,700	81,900	-0.9
09/10/2023	97.10	754,000	97	97.40	95.60	7,200	45,400	-3.7
06/10/2023	97	780,000	95.50	97	94	91,600	93,100	-0.1
05/10/2023	95.50	981,300	96.80	97.50	95.50	12,400	127,000	-11.0
04/10/2023	96.80	894,600	97.90	98	96.30	58,300	73,300	-1.5
03/10/2023	97.90	1,128,200	98.50	98.50	96	38,700	129,300	-8.8
02/10/2023	98.50	1,381,000	99.30	99.40	97.20	5,000	38,200	-3.3
29/09/2023	99.30	2,086,400	99.30	99.70	98.50	8,000	69,300	-6.1
28/09/2023	99.30	2,192,600	99.70	99.70	95.90	72,800	127,300	-5.3
27/09/2023	99.70	1,060,300	98	99.70	97.80	70,500	84,800	-1.4
26/09/2023	98	1,427,400	98	99	96.90	137,000	158,700	-2.1
25/09/2023	98	1,111,400	97.60	98.50	96.10	123,400	58,900	6.3
22/09/2023	97.60	854,100	99.30	99.30	96.50	35,800	156,700	-11.8
21/09/2023	99.30	1,105,700	99.40	99.50	98.20	85,000	46,800	3.8
20/09/2023	99.40	919,700	99.40	99.60	98.40	22,900	48,100	-2.5
19/09/2023	99.40	928,300	98.80	99.40	97.80	50,600	69,400	-1.8
18/09/2023	98.80	876,000	99.70	99.70	98	0	0	0
15/09/2023	99.70	936,500	99	100.20	98.70	85,600	171,600	-8.6
14/09/2023	99	1,017,700	99	100	97	43,100	55,200	-1.2
13/09/2023	99	980,200	101.90	101.90	99	54,300	255,900	-20.1
12/09/2023	101.90	1,000,600	99	101.90	99.20	68,200	36,200	3.2
11/09/2023	99	1,231,700	101.40	101.80	99	86,500	86,000	0.1
08/09/2023	101.40	854,100	101	101.80	100.30	91,600	43,600	4.9
07/09/2023	101	904,000	101.70	101.90	100.20	121,000	136,300	-1.5
06/09/2023	101.70	1,019,200	100.50	101.80	99.50	187,000	76,900	11.1
05/09/2023	100.50	1,412,400	98	100.60	97.40	265,900	135,700	13.0
31/08/2023	98	714,200	96.90	98	96.10	132,900	88,700	4.4
30/08/2023	96.90	838,400	97.50	98	96.40	75,800	104,900	-2.8
29/08/2023	97.50	778,500	98	98.30	96.50	82,000	72,900	0.9
28/08/2023	98	1,039,100	97	98.50	96.80	87,200	65,700	2.1
25/08/2023	97	907,800	97.50	97.70	96.40	126,600	108,100	1.8
24/08/2023	97.50	841,700	96.50	98.20	96.30	69,300	66,700	0.3
23/08/2023	96.50	878,400	97.30	98.50	96	132,700	109,600	2.2
22/08/2023	97.30	956,800	96	98.90	96	135,500	92,300	4.2
21/08/2023	96	1,071,900	97.90	98.50	96	23,500	47,300	-2.3
18/08/2023	97.90	1,127,200	100	100.10	96	123,800	47,500	7.6
17/08/2023	100	962,200	100.80	101.30	99.50	27,200	75,600	-4.8
16/08/2023	100.80	744,100	101.90	102	100.20	40,900	56,700	-1.6
15/08/2023	101.90	823,200	100.20	101.90	99.50	142,000	75,100	6.7
14/08/2023	100.20	1,032,300	101.10	101.50	99.60	136,400	254,800	-11.8
11/08/2023	101.10	850,500	100.70	101.30	99.90	22,800	42,400	-2.0
10/08/2023	100.70	828,200	101.60	102.80	100.60	13,300	56,200	-4.3
09/08/2023	101.60	649,600	103	103.50	101.50	10,500	24,300	-1.4
08/08/2023	103	810,100	101.90	103.40	100.70	57,400	65,000	-0.7
07/08/2023	101.90	841,800	101	101.90	100	58,500	38,600	2.0
04/08/2023	101	1,195,400	101	102	99.90	74,600	30,900	4.5
03/08/2023	101	830,800	100.80	102.70	99.80	101,300	58,800	4.3
02/08/2023	100.80	723,200	101.20	101.40	99.20	135,400	173,500	-3.7
01/08/2023	101.20	776,800	102	103.30	100.70	200,600	70,600	13.4
31/07/2023	102	1,042,200	97.80	102	97.30	124,100	77,500	4.7
28/07/2023	97.80	846,400	96.90	97.80	96.20	116,900	70,800	4.5
27/07/2023	96.90	765,600	96.50	97.10	96.30	80,700	36,000	4.3
26/07/2023	96.50	720,900	97.10	97.10	96.10	58,800	43,700	1.5
25/07/2023	97.10	1,084,400	96.80	97.10	95.50	101,400	126,100	-2.4
24/07/2023	96.80	914,700	97.10	98.30	96.70	36,200	47,300	-1.1
21/07/2023	97.10	856,400	97.80	98	96.50	26,800	20,800	0.6
20/07/2023	97.80	942,200	96.70	97.80	96.30	177,400	5,100	16.7
19/07/2023	96.70	791,000	96.30	97	96.20	81,700	600	7.8
18/07/2023	96.30	908,000	97.30	97.40	96.30	124,900	30,200	9.2
17/07/2023	97.30	785,000	97.90	98.80	97.20	39,400	25,000	1.4
14/07/2023	97.90	1,712,900	94.90	97.90	95.10	87,300	42,900	4.3
13/07/2023	94.90	1,482,400	93.60	94.90	93.90	25,600	15,600	0.9

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	28.20	15.18%	49,867,000	-837,200	-143.5	174.90 219.10 206
2 tháng (2025-10-06)	79.70	59.34%	110,511,100	673,100	124.1	133.10 219.10 206
3 tháng (2025-09-05)	72	50.70%	151,903,600	-895,000	-91.8	128 219.10 206
6 tháng (2025-06-09)	125.20	140.99%	263,931,800	-4,010,745	-373.1	87.10 219.10 206
12 tháng (2024-12-09)	111.30	108.37%	342,064,700	-9,369,632	-806.9	79.10 219.10 206
24 tháng (2023-12-15)	111	107.77%	537,532,300	-23,198,828	-2,224.7	79.10 219.10 206
36 tháng (2022-12-20)	102.70	92.27%	700,227,500	-19,930,536	-1,859.9	79.10 219.10 206
60 tháng (2020-12-30)	89.50	71.89%	1,025,404,190	-27,752,625	-2,829.7	79.10 219.10 206

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH