CTCP Hàng không Vietjet (vjc)

126.80
2.40
(1.93%)
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
(2026-08-18) 		0.90 0.73% 27,020,200 -7,745 0
122.90
198.70
126.80
2 tháng
(2026-07-20) 		-7.60 -5.76% 53,765,000 -7,745 0
122.90
198.70
126.80
3 tháng
(2026-06-19) 		-16.10 -11.46% 73,431,700 -7,745 0
122.90
198.70
126.80
6 tháng
(2026-03-23) 		7.63 6.53% 151,545,700 -7,745 0
94.54
198.70
126.80
12 tháng
(2025-09-22) 		20.17 19.35% 399,057,100 -7,745 0
94.54
198.70
126.80
24 tháng
(2024-09-27) 		43.55 53.87% 658,198,700 -7,745 0
60.85
198.70
126.80
36 tháng
(2023-10-03) 		49.09 65.19% 872,982,700 -7,745 0
60.85
198.70
126.80
60 tháng
(2021-10-13) 		21.40 20.78% 1,190,541,100 -2,561,646 -378.0
60.85
198.70
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
82.31
 661,900 82.31 83.38 82.31 0 0 0
29/05/2024
83
 816,000 84.31 84.38 82.54 0 0 0
28/05/2024
84.31
 686,800 84.54 84.54 83.46 0 0 0
27/05/2024
83.85
 638,400 83.31 84.15 82.85 0 0 0
24/05/2024
83.08
 776,200 85.38 85.38 83.08 0 0 0
23/05/2024
85.69
 840,300 84.08 86 83.85 0 0 0
22/05/2024
83.92
 1,177,200 86.77 87.85 83.92 0 0 0
21/05/2024
86.54
 919,800 88.15 88.23 85.38 0 0 0
20/05/2024
88.15
 1,005,800 90.54 90.62 88.15 0 0 0
17/05/2024
94.54
 953,300 95.85 96 94.23 0 0 0
16/05/2024
90.38
 1,113,600 90.38 90.62 89.23 0 0 0
15/05/2024
90.23
 1,319,000 89.69 91.08 89.69 0 0 0
14/05/2024
90
 1,079,300 91.54 91.54 89.69 0 0 0
13/05/2024
91.38
 1,049,800 90 92 88.85 0 0 0
10/05/2024
89.92
 924,500 90.69 90.77 89.08 0 0 0
09/05/2024
90.69
 1,130,800 90.31 91.46 89.23 0 0 0
08/05/2024
90.31
 1,226,200 90.69 90.69 88.92 0 0 0
07/05/2024
91.23
 1,560,100 87.69 91.31 87.69 0 0 0
06/05/2024
87.23
 1,737,400 81.69 87.23 81.69 0 0 0
03/05/2024
81.54
 1,092,500 80 82 79.31 0 0 0
02/05/2024
79.92
 827,700 80 80.15 78.62 0 0 0
01/05/2024
82.77
 633,100 83 83.08 81.69 0 0 0
30/04/2024
94.54
 953,300 95.85 96 94.23 0 0 0
29/04/2024
94.54
 953,300 95.85 96 94.23 0 0 0
26/04/2024
80
 903,600 79.23 80 78.38 0 0 0
25/04/2024
79.62
 904,500 79.85 79.85 78.08 0 0 0
24/04/2024
79.62
 897,100 79.38 79.85 78.92 0 0 0
23/04/2024
79.08
 1,110,500 80 80 77.69 0 0 0
22/04/2024
79.46
 810,700 79.46 80.15 78.54 0 0 0
19/04/2024
79.46
 947,300 78.46 79.69 78.46 0 0 0
18/04/2024
94.54
 953,300 95.85 96 94.23 0 0 0
17/04/2024
79.54
 1,099,000 81.62 81.62 78.38 0 0 0
16/04/2024
81.54
 1,022,900 81.38 82.54 80 0 0 0
15/04/2024
81.46
 1,101,900 82 82 80.62 0 0 0
12/04/2024
82.31
 1,506,000 77.92 82.62 77.69 0 0 0
11/04/2024
77.69
 947,400 78.08 78.46 77.54 0 0 0
10/04/2024
78.46
 902,700 78.85 78.85 77.69 0 0 0
09/04/2024
78.62
 804,100 77.77 78.77 77.77 0 0 0
08/04/2024
77.77
 800,800 78.77 78.85 77.31 0 0 0
05/04/2024
78.38
 750,100 78.62 79.23 77.92 0 0 0
04/04/2024
78.62
 810,000 78.69 79.31 78.46 0 0 0
03/04/2024
78.62
 871,400 78.92 79.38 77.62 0 0 0
02/04/2024
79.23
 815,100 78.38 79.23 78 0 0 0
01/04/2024
79
 719,100 79.31 79.31 78.46 0 0 0
29/03/2024
79.23
 664,100 79.54 79.54 78.77 0 0 0
28/03/2024
79.38
 635,100 79.23 79.38 78.23 0 0 0
27/03/2024
79.23
 707,600 78.23 79.31 77.69 0 0 0
26/03/2024
78.38
 664,400 77.08 78.92 77.08 0 0 0
25/03/2024
77.46
 628,600 78.46 78.62 77.46 0 0 0
22/03/2024
78.62
 599,400 78.92 79.23 78.08 0 0 0
21/03/2024
78.92
 741,000 78.23 79.31 77.85 0 0 0
20/03/2024
77.85
 690,000 78.08 78.46 77 0 0 0
19/03/2024
77.69
 589,900 78.31 78.46 76.92 0 0 0
18/03/2024
78.31
 618,300 79 79.23 77.31 0 0 0
15/03/2024
79
 705,600 78.38 79.15 77.31 0 0 0
14/03/2024
78.46
 695,600 79.15 79.15 77.69 0 0 0
13/03/2024
78.62
 671,300 79.15 79.69 78.46 0 0 0
12/03/2024
78.85
 658,700 79.62 79.62 78.46 0 0 0
11/03/2024
79.23
 613,300 79.62 80.08 79.23 0 0 0
08/03/2024
79.77
 636,400 80 80.15 79.31 0 0 0
07/03/2024
79.92
 590,500 79.92 80 79.46 0 0 0
06/03/2024
80.15
 382,800 80.31 80.38 79.54 0 0 0
05/03/2024
80.31
 552,000 80 80.31 79.62 0 0 0
04/03/2024
79.69
 669,100 79.62 80.15 79.46 0 0 0
01/03/2024
79.46
 650,700 79.85 80.23 79.38 0 0 0
29/02/2024
79.31
 728,600 79.69 80.23 79.31 0 0 0
28/02/2024
79.54
 638,600 79.62 80.54 79.46 0 0 0
27/02/2024
79.62
 647,800 80.62 80.62 79.62 0 0 0
26/02/2024
80.38
 605,600 79.92 80.69 79.92 0 0 0
23/02/2024
79.85
 670,800 79.85 80.31 79.54 0 0 0
22/02/2024
79.69
 621,400 79.38 80.54 79.38 0 0 0
21/02/2024
79.38
 657,500 80.23 80.38 79.38 0 0 0
20/02/2024
80.23
 648,500 80.77 80.92 80.23 0 0 0
19/02/2024
80.92
 615,500 81.46 81.54 80.31 0 0 0
16/02/2024
81
 635,300 80.38 81 80.31 0 0 0
15/02/2024
80.38
 690,700 81.08 81.15 80 0 0 0
14/02/2024
94.54
 953,300 95.85 96 94.23 0 0 0
13/02/2024
94.54
 953,300 95.85 96 94.23 0 0 0
12/02/2024
78.69
 576,300 78.92 79 77.92 0 0 0
09/02/2024
81
 778,900 80.69 81.15 80.54 0 0 0
08/02/2024
80.62
 625,400 79.85 80.62 78.31 0 0 0
07/02/2024
81
 615,700 80.54 81 80.23 0 0 0
06/02/2024
80.38
 617,500 81.15 81.15 80.38 0 0 0
05/02/2024
81
 670,500 80.62 81.08 79.85 0 0 0
02/02/2024
80.62
 622,500 81.31 81.31 80.31 0 0 0
01/02/2024
81.15
 610,800 80.46 81.15 80 0 0 0
31/01/2024
80.46
 644,900 81.23 81.38 79.69 0 0 0
30/01/2024
81.23
 622,500 81.46 81.54 81.15 0 0 0
29/01/2024
81.38
 621,300 81.46 81.54 81 0 0 0
26/01/2024
81.31
 678,600 80.38 81.38 80.38 0 0 0
25/01/2024
80.69
 615,200 80.62 80.77 80.38 0 0 0
24/01/2024
80.54
 660,000 80.77 81.15 79.85 0 0 0
23/01/2024
80.77
 701,500 81.23 81.38 79.62 0 0 0
22/01/2024
81.23
 630,900 80.77 81.38 80.69 0 0 0
19/01/2024
80.77
 613,000 80.23 80.92 80.23 0 0 0
18/01/2024
80.23
 697,900 80.46 80.77 79.77 0 0 0
17/01/2024
80.46
 735,600 81.08 81.08 79.92 0 0 0
16/01/2024
81.08
 732,400 80.38 81.08 80.23 0 0 0
15/01/2024
80.92
 613,300 81 81.38 80.15 0 0 0
12/01/2024
81
 659,300 81.23 81.38 79.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |