Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2023	74.69	754,000	74.62	74.92	73.54	7,200	45,400	-3.7
06/10/2023	74.62	780,000	73.46	74.62	72.31	91,600	93,100	-0.1
05/10/2023	73.46	981,300	74.46	75	73.46	12,400	127,000	-11.0
04/10/2023	74.46	894,600	75.31	75.38	74.08	58,300	73,300	-1.5
03/10/2023	75.31	1,128,200	75.77	75.77	73.85	38,700	129,300	-8.8
02/10/2023	75.77	1,381,000	76.38	76.46	74.77	5,000	38,200	-3.3
29/09/2023	76.38	2,086,400	76.38	76.69	75.77	8,000	69,300	-6.1
28/09/2023	76.38	2,192,600	76.69	76.69	73.77	72,800	127,300	-5.3
27/09/2023	76.69	1,060,300	75.38	76.69	75.23	70,500	84,800	-1.4
26/09/2023	75.38	1,427,400	75.38	76.15	74.54	137,000	158,700	-2.1
25/09/2023	75.38	1,111,400	75.08	75.77	73.92	123,400	58,900	6.3
22/09/2023	75.08	854,100	76.38	76.38	74.23	35,800	156,700	-11.8
21/09/2023	76.38	1,105,700	76.46	76.54	75.54	85,000	46,800	3.8
20/09/2023	76.46	919,700	76.46	76.62	75.69	22,900	48,100	-2.5
19/09/2023	76.46	928,300	76	76.46	75.23	50,600	69,400	-1.8
18/09/2023	76	876,000	76.69	76.69	75.38	0	0	0
15/09/2023	76.69	936,500	76.15	77.08	75.92	85,600	171,600	-8.6
14/09/2023	76.15	1,017,700	76.15	76.92	74.62	43,100	55,200	-1.2
13/09/2023	76.15	980,200	78.38	78.38	76.15	54,300	255,900	-20.1
12/09/2023	78.38	1,000,600	76.15	78.38	76.31	68,200	36,200	3.2
11/09/2023	76.15	1,231,700	78	78.31	76.15	86,500	86,000	0.1
08/09/2023	78	854,100	77.69	78.31	77.15	91,600	43,600	4.9
07/09/2023	77.69	904,000	78.23	78.38	77.08	121,000	136,300	-1.5
06/09/2023	78.23	1,019,200	77.31	78.31	76.54	187,000	76,900	11.1
05/09/2023	77.31	1,412,400	75.38	77.38	74.92	265,900	135,700	13.0
31/08/2023	75.38	714,200	74.54	75.38	73.92	132,900	88,700	4.4
30/08/2023	74.54	838,400	75	75.38	74.15	75,800	104,900	-2.8
29/08/2023	75	778,500	75.38	75.62	74.23	82,000	72,900	0.9
28/08/2023	75.38	1,039,100	74.62	75.77	74.46	87,200	65,700	2.1
25/08/2023	74.62	907,800	75	75.15	74.15	126,600	108,100	1.8
24/08/2023	75	841,700	74.23	75.54	74.08	69,300	66,700	0.3
23/08/2023	74.23	878,400	74.85	75.77	73.85	132,700	109,600	2.2
22/08/2023	74.85	956,800	73.85	76.08	73.85	135,500	92,300	4.2
21/08/2023	73.85	1,071,900	75.31	75.77	73.85	23,500	47,300	-2.3
18/08/2023	75.31	1,127,200	76.92	77	73.85	123,800	47,500	7.6
17/08/2023	76.92	962,200	77.54	77.92	76.54	27,200	75,600	-4.8
16/08/2023	77.54	744,100	78.38	78.46	77.08	40,900	56,700	-1.6
15/08/2023	78.38	823,200	77.08	78.38	76.54	142,000	75,100	6.7
14/08/2023	77.08	1,032,300	77.77	78.08	76.62	136,400	254,800	-11.8
11/08/2023	77.77	850,500	77.46	77.92	76.85	22,800	42,400	-2.0
10/08/2023	77.46	828,200	78.15	79.08	77.38	13,300	56,200	-4.3
09/08/2023	78.15	649,600	79.23	79.62	78.08	10,500	24,300	-1.4
08/08/2023	79.23	810,100	78.38	79.54	77.46	57,400	65,000	-0.7
07/08/2023	78.38	841,800	77.69	78.38	76.92	58,500	38,600	2.0
04/08/2023	77.69	1,195,400	77.69	78.46	76.85	74,600	30,900	4.5
03/08/2023	77.69	830,800	77.54	79	76.77	101,300	58,800	4.3
02/08/2023	77.54	723,200	77.85	78	76.31	135,400	173,500	-3.7
01/08/2023	77.85	776,800	78.46	79.46	77.46	200,600	70,600	13.4
31/07/2023	78.46	1,042,200	75.23	78.46	74.85	124,100	77,500	4.7
28/07/2023	75.23	846,400	74.54	75.23	74	116,900	70,800	4.5
27/07/2023	74.54	765,600	74.23	74.69	74.08	80,700	36,000	4.3
26/07/2023	74.23	720,900	74.69	74.69	73.92	58,800	43,700	1.5
25/07/2023	74.69	1,084,400	74.46	74.69	73.46	101,400	126,100	-2.4
24/07/2023	74.46	914,700	74.69	75.62	74.38	36,200	47,300	-1.1
21/07/2023	74.69	856,400	75.23	75.38	74.23	26,800	20,800	0.6
20/07/2023	75.23	942,200	74.38	75.23	74.08	177,400	5,100	16.7
19/07/2023	74.38	791,000	74.08	74.62	74	81,700	600	7.8
18/07/2023	74.08	908,000	74.85	74.92	74.08	124,900	30,200	9.2
17/07/2023	74.85	785,000	75.31	76	74.77	39,400	25,000	1.4
14/07/2023	75.31	1,712,900	73	75.31	73.15	87,300	42,900	4.3
13/07/2023	73	1,482,400	72	73	72.23	25,600	15,600	0.9
12/07/2023	72	808,800	72.46	72.46	71.85	17,200	59,000	-3.9
11/07/2023	72.46	818,400	72.46	72.54	71.62	25,900	60,000	-3.2
10/07/2023	72.46	834,800	72.15	72.54	71.46	44,500	57,400	-1.2
07/07/2023	72.15	768,600	72.54	72.62	72.15	32,600	11,800	2.0
06/07/2023	72.54	771,500	72.38	72.62	72.08	46,200	29,700	1.5
05/07/2023	72.38	849,100	72.85	72.85	72.23	31,800	22,500	0.9
04/07/2023	72.85	741,000	72.62	72.85	72.46	77,600	15,800	5.8
03/07/2023	72.62	1,055,700	72.54	73.08	72.38	43,700	29,900	1.3
30/06/2023	72.54	658,000	72.31	72.77	72.15	16,500	11,100	0.5
29/06/2023	72.31	645,600	72.92	73.23	72.15	34,000	26,100	0.7
28/06/2023	72.92	669,800	73.23	73.46	72.85	36,400	10,100	2.5
27/06/2023	73.23	694,000	73.08	73.54	72.69	32,300	1,700	2.9
26/06/2023	73.08	904,900	72.15	73.85	72.54	34,200	53,500	-1.8
23/06/2023	72.15	526,300	72.46	72.77	71.92	17,600	54,200	-3.4
22/06/2023	72.46	689,500	72.31	73.08	72.15	73,100	63,500	0.9
21/06/2023	72.31	840,600	73.15	73.69	72	91,400	224,600	-12.6
20/06/2023	73.15	775,800	73.54	73.92	72.92	9,300	149,600	-13.4
19/06/2023	73.54	633,600	73.46	74.15	73.38	14,800	72,100	-5.5
16/06/2023	73.46	872,500	74.69	75.08	73.46	140,200	339,100	-18.9
15/06/2023	74.69	875,300	74.69	75.15	74.46	112,600	4,600	10.5
14/06/2023	74.69	1,357,500	74.23	75	74	42,100	6,300	3.5
13/06/2023	74.23	1,037,500	74.15	74.54	73.69	33,500	104,300	-6.8
12/06/2023	74.15	750,900	73.85	74.38	73.15	5,500	91,900	-8.3
09/06/2023	73.85	787,000	74.77	74.92	73.85	8,800	22,000	-1.3
08/06/2023	74.77	763,300	74.31	75.31	73.92	31,500	50,500	-1.8
07/06/2023	74.31	478,300	75.15	75.31	74.31	1,200	36,800	-3.4
06/06/2023	75.15	480,600	74.46	75.38	74.31	45,000	17,200	2.7
05/06/2023	74.46	604,000	74.46	76.15	74.15	18,300	41,600	-2.2
02/06/2023	74.46	592,600	75	76.08	74.23	5,800	74,700	-6.7
01/06/2023	75	491,600	75	75.85	74.62	100	14,900	-1.4
31/05/2023	75	587,100	75.77	76.46	75	26,100	60,800	-3.4
30/05/2023	75.77	538,000	76.54	76.77	75.38	22,300	19,800	0.2
29/05/2023	76.54	516,400	75.46	76.54	75.46	26,400	10,300	1.6
26/05/2023	75.46	868,400	75.38	76.15	74.92	8,100	8,100	-0
25/05/2023	75.38	978,800	75.69	75.92	74.38	105,700	222,400	-11.4
24/05/2023	75.69	811,100	75.46	76.15	75.31	26,100	19,700	0.6
23/05/2023	75.46	1,079,200	76.15	76.69	75.38	31,300	52,900	-2.1
22/05/2023	76.15	1,143,500	75.92	76.46	75	22,400	48,300	-2.5
19/05/2023	75.92	943,300	76.46	76.92	75.54	7,200	20,100	-1.3

Page:
<<
7
8
9
>>

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