CTCP Hàng không Vietjet (vjc)

207.50
1.50
(0.73%)
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
(2025-11-04) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2023
99.70
 232,300 102.30 102.30 99.30 14,721 43,988 -2.9
11/04/2023
102.30
 275,200 102.30 102.30 101 30,300 8,200 2.3
10/04/2023
102.30
 304,600 102.10 103 101.20 97,800 21,900 7.8
07/04/2023
102.10
 171,200 102.20 102.40 101.50 12,300 6,900 0.6
06/04/2023
102.20
 205,800 102.90 103.40 101.50 20,400 13,820 0.7
05/04/2023
102.90
 207,400 102 102.90 101 31,400 23,500 0.8
04/04/2023
102
 309,700 102.60 103.40 102 26,708 35,934 -0.9
03/04/2023
102.60
 298,700 105.10 106 102.60 10,100 16,506 -0.7
31/03/2023
105.10
 211,300 106.70 106.70 104.50 48,400 38,200 1.1
30/03/2023
106.70
 149,700 106.20 107.50 104.20 77,100 37,200 4.2
29/03/2023
106.20
 180,100 106.40 106.40 104 64,287 31,076 3.5
28/03/2023
106.40
 176,700 106.50 106.70 104.50 107,200 34,851 7.7
27/03/2023
106.50
 184,700 106.20 106.50 103.90 92,610 32,100 6.4
24/03/2023
106.20
 283,800 105.70 106.20 104.60 124,400 6,900 12.4
23/03/2023
105.70
 263,400 104.80 106 102.60 230,500 67,500 17.1
22/03/2023
104.80
 309,500 103.80 105.30 102.10 210,100 143,500 7.0
21/03/2023
103.80
 418,000 105.60 112.90 101.60 160,800 149,400 0.3
20/03/2023
105.60
 281,500 108.90 108.90 103.10 109,800 66,879 4.5
17/03/2023
108.90
 830,700 103.70 108.90 102 766,800 161,928 65.9
16/03/2023
103.70
 116,000 104.90 105.60 103.10 38,000 64,000 -2.7
15/03/2023
104.90
 260,600 101.70 104.90 102.60 61,900 3,800 6.1
14/03/2023
101.70
 219,900 100.70 102.50 99.80 122,103 12,100 11.2
13/03/2023
100.70
 299,300 100.60 102.20 99.10 78,803 37,900 4.1
10/03/2023
100.60
 304,900 101.80 102.80 98.60 26,900 59,814 -3.3
09/03/2023
101.80
 438,400 98.30 103 100 13,200 25,900 -1.3
08/03/2023
98.30
 122,200 97.10 99 97.20 26,205 10,000 1.6
07/03/2023
97.10
 222,500 96.30 101.20 97.10 43,200 25,300 1.7
06/03/2023
96.30
 324,600 101.20 101.80 96.30 39,100 28,200 1.0
03/03/2023
101.20
 270,600 101.60 101.70 98 43,300 43,700 -0.0
02/03/2023
101.60
 296,000 101.50 101.60 98.10 28,693 45,000 -1.7
01/03/2023
101.50
 194,400 100 101.50 97.80 70,400 21,100 5.0
28/02/2023
100
 317,800 98.50 100 97 139,404 32,008 10.7
27/02/2023
98.50
 166,100 96.20 98.90 94 52,950 56,750 -0.4
24/02/2023
96.20
 600,600 98.20 99.70 96 79,900 76,700 0.3
23/02/2023
98.20
 590,400 100.80 102.20 97.90 17,613 67,270 -4.9
22/02/2023
100.80
 382,400 102.50 102.50 100.80 34,800 97,880 -6.4
21/02/2023
102.50
 298,700 102.60 104 102.30 109,010 55,640 5.5
20/02/2023
102.60
 229,000 102.60 102.80 101.70 110,801 109,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |