Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2024	80.31	552,000	80	80.31	79.62	54,800	30,420	2.6
04/03/2024	79.69	669,100	79.62	80.15	79.46	34,400	45,798	-1.2
01/03/2024	79.46	650,700	79.85	80.23	79.38	57,306	152,705	-9.9
29/02/2024	79.31	728,600	79.69	80.23	79.31	19,400	153,660	-13.9
28/02/2024	79.54	638,600	79.62	80.54	79.46	17,541	36,622	-2.0
27/02/2024	79.62	647,800	80.62	80.62	79.62	40,100	96,836	-5.9
26/02/2024	80.38	605,600	79.92	80.69	79.92	17,700	6,800	1.1
23/02/2024	79.85	670,800	79.85	80.31	79.54	53,300	32,200	2.2
22/02/2024	79.69	621,400	79.38	80.54	79.38	10,500	36,205	-2.7
21/02/2024	79.38	657,500	80.23	80.38	79.38	15,500	160,357	-15.0
20/02/2024	80.23	648,500	80.77	80.92	80.23	33,900	71,154	-3.9
19/02/2024	80.92	615,500	81.46	81.54	80.31	60,013	67,629	-0.8
16/02/2024	81	635,300	80.38	81	80.31	26,200	44,310	-1.9
15/02/2024	80.38	690,700	81.08	81.15	80	13,600	67,700	-5.7
07/02/2024	81	615,700	80.54	81	80.23	7,300	51,920	-4.7
06/02/2024	80.38	617,500	81.15	81.15	80.38	2,500	89,124	-9.1
05/02/2024	81	670,500	80.62	81.08	79.85	36,500	66,900	-3.2
02/02/2024	80.62	622,500	81.31	81.31	80.31	8,900	34,700	-2.7
01/02/2024	81.15	610,800	80.46	81.15	80	33,900	32,000	0.2
31/01/2024	80.46	644,900	81.23	81.38	79.69	7,700	108,600	-10.5
30/01/2024	81.23	622,500	81.46	81.54	81.15	24,500	35,200	-1.1
29/01/2024	81.38	621,300	81.46	81.54	81	139,200	60,800	8.3
26/01/2024	81.31	678,600	80.38	81.38	80.38	79,700	72,200	0.8
25/01/2024	80.69	615,200	80.62	80.77	80.38	23,500	13,400	1.1
24/01/2024	80.54	660,000	80.77	81.15	79.85	29,500	25,700	0.4
23/01/2024	80.77	701,500	81.23	81.38	79.62	6,100	58,700	-5.5
22/01/2024	81.23	630,900	80.77	81.38	80.69	19,300	16,100	0.3
19/01/2024	80.77	613,000	80.23	80.92	80.23	16,100	67,200	-5.4
18/01/2024	80.23	697,900	80.46	80.77	79.77	1,600	157,700	-16.3
17/01/2024	80.46	735,600	81.08	81.08	79.92	35,800	81,100	-4.8
16/01/2024	81.08	732,400	80.38	81.08	80.23	5,000	17,000	-1.3
15/01/2024	80.92	613,300	81	81.38	80.15	12,100	50,500	-4.0
12/01/2024	81	659,300	81.23	81.38	79.92	5,900	29,400	-2.5
11/01/2024	81.38	616,900	81.46	81.54	80.54	7,800	23,000	-1.6
10/01/2024	81.31	670,200	82.08	82.08	80.23	9,400	76,500	-7.0
09/01/2024	81.92	628,700	81.85	82.08	80.92	10,000	6,200	0.4
08/01/2024	82	626,300	82.92	82.92	81.69	17,300	17,600	-0.0
05/01/2024	82.77	633,100	83	83.08	81.69	13,300	14,800	-0.2
04/01/2024	82.92	667,500	83	83.08	81.08	14,600	62,600	-5.1
03/01/2024	82.85	882,300	82.31	82.85	81.08	45,400	65,600	-2.1
02/01/2024	82.31	929,800	83.08	83.31	82.15	105,500	47,600	6.2
29/12/2023	83.08	2,055,200	83.08	83.08	82.31	100	167,700	-18.1
28/12/2023	83.08	1,594,600	83	83.08	81.85	28,400	38,600	-1.1
27/12/2023	83	1,381,000	83.08	83.15	82.69	51,300	106,900	-6.0
26/12/2023	83.08	901,400	82.92	83.23	82.69	189,700	83,700	11.4
25/12/2023	82.92	776,700	81.69	82.92	81.92	53,800	8,000	4.9
22/12/2023	81.69	708,900	81	81.69	80.85	88,800	136,300	-5.0
21/12/2023	81	749,900	80.23	81.69	79.92	99,600	79,500	2.0
20/12/2023	80.23	1,257,400	80.23	80.77	79.31	107,000	27,500	8.3
19/12/2023	80.23	728,300	80.77	80.77	79.77	83,700	28,800	5.7
18/12/2023	80.77	726,800	79.23	80.77	78.46	106,200	21,500	8.9
15/12/2023	79.23	892,900	81	81.15	79.23	221,000	373,600	-15.6
14/12/2023	81	783,700	80.77	81.31	80.62	161,700	10,200	15.9
13/12/2023	80.77	1,061,400	80.38	80.77	79.38	255,200	79,400	18.4
12/12/2023	80.38	757,900	80.15	80.69	78.54	74,600	112,600	-3.9
11/12/2023	80.15	717,800	80.15	80.38	78.31	31,000	54,000	-2.4
08/12/2023	80.15	816,300	81.31	81.31	79.85	18,300	75,800	-6.0
07/12/2023	81.31	965,000	81.38	81.54	78.85	159,400	324,800	-17.0
06/12/2023	81.38	774,200	80.85	81.54	80.31	46,800	48,100	-0.1
05/12/2023	80.85	901,900	81.38	81.46	79.85	14,300	161,000	-15.3
04/12/2023	81.38	866,300	81.08	82.77	80	67,100	34,900	3.5
01/12/2023	81.08	691,700	78.46	81.08	78.46	49,400	70,400	-2.2
30/11/2023	78.46	1,000,400	82.15	82.15	78.46	35,800	320,200	-29.1
29/11/2023	82.15	830,200	81.92	82.77	81.08	10,900	28,400	-1.8
28/11/2023	81.92	728,600	81.54	82.62	81.08	93,900	21,000	7.7
27/11/2023	81.54	747,700	81.77	82.23	77.69	45,700	24,800	2.2
24/11/2023	81.77	874,800	80.77	82.54	80.08	65,200	20,400	4.7
23/11/2023	80.77	835,400	83.23	83.77	80.77	64,700	102,100	-3.9
22/11/2023	83.23	781,100	82	83.31	80.77	88,500	61,200	3.0
21/11/2023	82	885,500	81.31	82	80.46	56,900	62,200	-0.5
20/11/2023	81.31	1,043,300	81.15	83.85	79.62	160,300	81,200	8.4
17/11/2023	81.15	903,200	83.46	84.23	80	35,700	107,600	-7.6
16/11/2023	83.46	902,000	83.62	83.85	82.31	0	0	0
15/11/2023	83.62	921,200	82.92	85.08	82.77	116,300	82,800	3.7
14/11/2023	82.92	850,500	83.08	83.92	81.92	11,400	68,010	-6.1
13/11/2023	83.08	1,040,600	83.85	83.85	81.62	22,000	58,600	-3.9
10/11/2023	83.85	934,500	83.38	84.62	81.15	75,800	68,800	0.8
09/11/2023	83.38	921,800	86.92	86.92	83.38	78,000	52,100	2.9
08/11/2023	86.92	999,200	81.54	87.23	80.08	166,300	80,400	9.6
07/11/2023	81.54	886,300	82.54	82.54	80.85	12,900	28,400	-1.6
06/11/2023	82.54	1,241,900	81.92	83	81.23	228,200	30,300	21.2
03/11/2023	81.92	1,021,600	80.69	81.92	80.62	278,100	36,200	25.6
02/11/2023	80.69	754,300	80.31	80.69	78	80,700	61,000	2.1
01/11/2023	80.31	905,400	76.15	80.77	76.15	132,100	23,800	11.2
31/10/2023	76.15	1,038,100	75.38	76.92	74.92	234,500	280,400	-4.5
30/10/2023	75.38	704,100	76.77	76.77	74.62	79,200	89,200	-1.0
27/10/2023	76.77	800,300	76.77	76.77	74.77	38,800	65,500	-2.6
26/10/2023	76.77	793,900	79.08	79.08	76.15	67,000	119,200	-5.2
25/10/2023	79.08	851,600	79.69	80	77.38	35,500	99,200	-6.4
24/10/2023	79.69	890,700	79.62	79.85	78.38	36,700	88,000	-5.3
23/10/2023	79.62	1,069,900	80.92	81	76.85	76,700	116,700	-4.0
20/10/2023	80.92	897,600	80.85	81	79.69	68,800	49,500	2.0
19/10/2023	80.85	1,009,700	80.69	81.15	80	107,000	27,600	8.3
18/10/2023	80.69	1,297,400	79.15	80.77	78.62	97,400	20,100	8.1
17/10/2023	79.15	941,400	78.85	79.23	78.31	69,700	9,400	6.2
16/10/2023	78.85	822,700	79.85	79.92	77.85	18,000	32,900	-1.5
13/10/2023	79.85	1,313,700	75.15	80.38	74.31	25,600	50,300	-2.4
12/10/2023	75.15	853,700	75.08	75.38	74.54	80,900	46,500	3.3
11/10/2023	75.08	791,700	74.85	75.08	74.23	56,500	35,600	2.0
10/10/2023	74.85	904,500	74.69	75	73.85	72,700	81,900	-0.9

Page:
<<
6
7
8
>>

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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH