Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-30)	-33.90	-16.50%	32,987,400	-4,447,200	-827.7	164 212.20 164
2 tháng (2025-12-01)	-32.40	-15.89%	75,744,300	-567,400	-26.8	164 217.90 164
3 tháng (2025-10-31)	-15.50	-8.29%	123,715,400	-2,584,100	-425.3	164 219.10 164
6 tháng (2025-08-04)	44.20	34.72%	277,188,600	-2,740,781	-406.0	121.50 219.10 164
12 tháng (2025-02-03)	73.50	75%	389,001,200	-10,385,904	-1,033.3	79.10 219.10 164
24 tháng (2024-02-15)	67	64.11%	576,379,100	-24,442,984	-2,470.1	79.10 219.10 164
36 tháng (2023-02-14)	68.70	66.83%	759,108,500	-23,475,781	-2,356.6	79.10 219.10 164
60 tháng (2021-02-24)	39.60	30.02%	1,070,509,000	-31,883,495	-3,434.7	79.10 219.10 164

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH