CTCP Hàng không Vietjet (vjc)

138
-3.30
(-2.34%)
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
(2026-05-18) 		12.60 7.36% 22,915,000 811,107 0
138
184.60
138
2 tháng
(2026-04-17) 		5.90 3.32% 47,284,500 113,314 0
138
184.60
138
3 tháng
(2026-03-18) 		23.70 14.81% 76,141,300 -686,858 -41.1
138
184.60
138
6 tháng
(2025-12-18) 		-10.20 -5.26% 163,859,400 -4,328,458 -666.8
138
212.20
138
12 tháng
(2025-06-23) 		96.20 109.94% 439,194,300 -6,382,003 -795.5
87.10
219.10
138
24 tháng
(2024-06-26) 		82.10 80.81% 613,067,500 -21,299,285 -2,171.8
79.10
219.10
138
36 tháng
(2023-07-03) 		89.30 94.60% 831,284,600 -26,304,496 -2,698.4
79.10
219.10
138
60 tháng
(2021-07-12) 		63.70 53.08% 1,132,544,400 -29,459,753 -3,183.6
79.10
219.10
138
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |