CTCP Hàng không Vietjet (vjc)

170.50
6.50
(3.96%)
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
(2025-12-31) 		-45 -21.53% 33,067,200 -4,812,800 -880.0
164
212.20
170.50
2 tháng
(2025-12-01) 		-39.90 -19.57% 77,526,700 -1,121,300 -117.4
164
217.90
170.50
3 tháng
(2025-11-03) 		-19.50 -10.63% 122,696,600 -2,878,200 -466.6
164
219.10
170.50
6 tháng
(2025-08-04) 		36.70 28.83% 278,971,000 -3,294,681 -496.6
121.50
219.10
170.50
12 tháng
(2025-02-04) 		65.80 67.01% 390,310,800 -10,894,504 -1,119.4
79.10
219.10
170.50
24 tháng
(2024-02-15) 		59.50 56.94% 578,161,500 -24,996,884 -2,560.7
79.10
219.10
170.50
36 tháng
(2023-02-15) 		61.30 59.69% 760,704,800 -24,121,771 -2,456.7
79.10
219.10
170.50
60 tháng
(2021-02-25) 		29 21.48% 1,071,746,000 -32,419,795 -3,522.9
79.10
219.10
170.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
93.60
 808,800 94.20 94.20 93.40 17,200 59,000 -3.9
11/07/2023
94.20
 818,400 94.20 94.30 93.10 25,900 60,000 -3.2
10/07/2023
94.20
 834,800 93.80 94.30 92.90 44,500 57,400 -1.2
07/07/2023
93.80
 768,600 94.30 94.40 93.80 32,600 11,800 2.0
06/07/2023
94.30
 771,500 94.10 94.40 93.70 46,200 29,700 1.5
05/07/2023
94.10
 849,100 94.70 94.70 93.90 31,800 22,500 0.9
04/07/2023
94.70
 741,000 94.40 94.70 94.20 77,600 15,800 5.8
03/07/2023
94.40
 1,055,700 94.30 95 94.10 43,700 29,900 1.3
30/06/2023
94.30
 658,000 94 94.60 93.80 16,500 11,100 0.5
29/06/2023
94
 645,600 94.80 95.20 93.80 34,000 26,100 0.7
28/06/2023
94.80
 669,800 95.20 95.50 94.70 36,400 10,100 2.5
27/06/2023
95.20
 694,000 95 95.60 94.50 32,300 1,700 2.9
26/06/2023
95
 904,900 93.80 96 94.30 34,200 53,500 -1.8
23/06/2023
93.80
 526,300 94.20 94.60 93.50 17,600 54,200 -3.4
22/06/2023
94.20
 689,500 94 95 93.80 73,100 63,500 0.9
21/06/2023
94
 840,600 95.10 95.80 93.60 91,400 224,600 -12.6
20/06/2023
95.10
 775,800 95.60 96.10 94.80 9,300 149,600 -13.4
19/06/2023
95.60
 633,600 95.50 96.40 95.40 14,800 72,100 -5.5
16/06/2023
95.50
 872,500 97.10 97.60 95.50 140,200 339,100 -18.9
15/06/2023
97.10
 875,300 97.10 97.70 96.80 112,600 4,600 10.5
14/06/2023
97.10
 1,357,500 96.50 97.50 96.20 42,100 6,300 3.5
13/06/2023
96.50
 1,037,500 96.40 96.90 95.80 33,500 104,300 -6.8
12/06/2023
96.40
 750,900 96 96.70 95.10 5,500 91,900 -8.3
09/06/2023
96
 787,000 97.20 97.40 96 8,800 22,000 -1.3
08/06/2023
97.20
 763,300 96.60 97.90 96.10 31,500 50,500 -1.8
07/06/2023
96.60
 478,300 97.70 97.90 96.60 1,200 36,800 -3.4
06/06/2023
97.70
 480,600 96.80 98 96.60 45,000 17,200 2.7
05/06/2023
96.80
 604,000 96.80 99 96.40 18,300 41,600 -2.2
02/06/2023
96.80
 592,600 97.50 98.90 96.50 5,800 74,700 -6.7
01/06/2023
97.50
 491,600 97.50 98.60 97 100 14,900 -1.4
31/05/2023
97.50
 587,100 98.50 99.40 97.50 26,100 60,800 -3.4
30/05/2023
98.50
 538,000 99.50 99.80 98 22,300 19,800 0.2
29/05/2023
99.50
 516,400 98.10 99.50 98.10 26,400 10,300 1.6
26/05/2023
98.10
 868,400 98 99 97.40 8,100 8,100 -0
25/05/2023
98
 978,800 98.40 98.70 96.70 105,700 222,400 -11.4
24/05/2023
98.40
 811,100 98.10 99 97.90 26,100 19,700 0.6
23/05/2023
98.10
 1,079,200 99 99.70 98 31,300 52,900 -2.1
22/05/2023
99
 1,143,500 98.70 99.40 97.50 22,400 48,300 -2.5
19/05/2023
98.70
 943,300 99.40 100 98.20 7,200 20,100 -1.3
18/05/2023
99.40
 1,086,600 98.30 99.50 97.80 36,300 47,500 -1.1
17/05/2023
98.30
 990,200 97.50 99.10 97.50 133,500 17,900 11.4
16/05/2023
97.50
 973,900 97.30 97.50 97 56,500 200 5.5
15/05/2023
97.30
 808,900 97.20 97.70 96.40 4,100 100 0.4
12/05/2023
97.20
 353,100 96.70 97.20 95.70 43,600 11,900 3.1
11/05/2023
96.70
 140,900 96.80 97 95.90 8,100 24,200 -1.5
10/05/2023
96.80
 257,100 95.40 96.80 95.40 31,300 14,400 1.6
09/05/2023
95.40
 94,500 95.60 96.30 95.40 12,700 30,100 -1.7
08/05/2023
95.60
 47,200 96 97.10 95.60 25,000 23,900 0.1
05/05/2023
96
 42,200 95.90 96.80 95.50 8,300 8,500 -0.0
04/05/2023
95.90
 198,900 95.50 98 95.90 6,300 71,900 -6.3
28/04/2023
95.50
 128,200 95.10 96.30 95.50 77,900 12,300 6.3
27/04/2023
95.10
 89,300 95.20 95.90 95 7,400 67,100 -5.7
26/04/2023
95.20
 172,100 95.90 96.90 94.80 859,010 851,704 0.7
25/04/2023
95.90
 280,400 97.40 97.60 95 14,805 92,200 -7.4
24/04/2023
97.40
 224,900 97.50 97.50 95.90 12,800 57,772 -4.4
21/04/2023
97.50
 132,000 101.70 101.70 97.50 8,100 27,800 -1.9
20/04/2023
101.70
 83,900 100.10 101.70 99.10 51,500 1,800 5.0
19/04/2023
100.10
 142,100 99 100.10 98.60 84,900 10,000 7.5
18/04/2023
99
 144,000 99.60 100.10 98.80 43,105 5,250 3.7
17/04/2023
99.60
 201,700 98.50 99.70 98 57,000 14,700 4.2
14/04/2023
98.50
 97,900 99.30 100.10 98.10 22,400 20,812 0.2
13/04/2023
99.30
 96,100 99.70 100 98.20 17,808 25,600 -0.8

Chính sách bảo mật | Điều khoản sử dụng |