CTCP Hàng không Vietjet (vjc)

160
3
(1.91%)
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
(2026-02-23) 		-20.90 -11.95% 20,859,400 161,600 18.8
152.80
186.60
157
2 tháng
(2026-01-16) 		-30 -16.30% 49,419,400 -3,033,600 -533.7
152.80
193.60
157
3 tháng
(2025-12-17) 		-31.10 -16.80% 87,985,400 -3,842,300 -662.8
152.80
212.20
157
6 tháng
(2025-09-18) 		14.20 10.16% 237,802,800 -3,535,700 -538.0
128
219.10
157
12 tháng
(2025-03-24) 		57.40 59.42% 406,312,300 -10,348,912 -1,106.9
79.10
219.10
157
24 tháng
(2024-03-27) 		51 49.51% 594,704,000 -24,259,091 -2,522.5
79.10
219.10
157
36 tháng
(2023-04-03) 		51.40 50.10% 786,285,500 -26,228,767 -2,714.8
79.10
219.10
157
60 tháng
(2021-04-12) 		22.20 16.84% 1,089,360,300 -33,381,495 -3,677.7
79.10
219.10
157
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
102.60
 214,200 102.80 102.90 101.20 188,525 141,670 4.8
16/02/2023
102.80
 137,800 102.70 102.80 101 102,800 41,762 6.3
15/02/2023
102.70
 183,900 102.80 103 101.10 78,720 51,300 2.8
14/02/2023
102.80
 186,100 103.10 103.10 101 142,500 50,410 9.5
13/02/2023
103.10
 137,800 102 103.10 101 91,010 34,580 5.8
10/02/2023
102
 151,600 101.90 104 99.40 47,000 48,800 -0.2
09/02/2023
101.90
 217,800 108 109 101.90 23,300 78,460 -5.6
08/02/2023
108
 137,400 109.40 109.50 108 35,000 5,400 3.2
07/02/2023
109.40
 137,700 109.50 109.60 108 90,033 13,256 8.4
06/02/2023
109.50
 238,100 109.10 110.50 107.50 170,100 19,600 16.5
03/02/2023
109.10
 166,100 112 113.40 109.10 61,940 32,713 3.2
02/02/2023
112
 315,700 113.90 114.90 112 127,400 35,500 10.3
01/02/2023
113.90
 351,500 116.30 116.30 111 65,000 79,520 -1.7
31/01/2023
116.30
 296,100 113 116.30 112 34,000 12,301 2.5
30/01/2023
113
 337,000 116.20 117.10 113 30,700 30,500 0.0
27/01/2023
116.20
 230,300 114.50 118 114.50 121,300 27,504 10.9
19/01/2023
114.50
 541,200 112.30 115 112 170,900 22,600 17.0
18/01/2023
112.30
 467,600 110.60 112.30 109.10 154,700 7,100 16.6
17/01/2023
110.60
 467,400 107.30 110.60 107 137,100 18,000 13.2
16/01/2023
107.30
 146,000 107.70 110 107.30 29,100 105,200 -8.2
13/01/2023
107.70
 236,100 109.80 110.10 107.70 61,700 7,359 5.9
12/01/2023
109.80
 258,600 110.10 110.60 108.50 28,900 21,800 0.8
11/01/2023
110.10
 414,600 109.10 110.50 108.90 108,200 6,500 11.2
10/01/2023
109.10
 407,800 109.20 109.50 108 58,000 54,020 0.4
09/01/2023
109.20
 387,400 107.80 109.30 108.10 47,504 9,600 4.1
06/01/2023
107.80
 367,500 110 110.20 107.60 32,800 85,100 -5.6
05/01/2023
110
 388,800 110.40 111 109.80 128,200 147,800 -2.2
04/01/2023
110.40
 195,200 111.70 112.50 109 46,401 139,600 -10.3
03/01/2023
111.70
 395,900 109.50 111.70 109.10 167,012 43,800 13.8
30/12/2022
109.50
 132,900 109.20 112.90 108.50 111,824 39,400 7.9
29/12/2022
109.20
 400,000 110.50 112.20 108.80 189,000 46,500 15.6
28/12/2022
110.50
 225,600 108 111.10 106.20 150,723 27,400 13.6
27/12/2022
108
 249,200 108.90 112.90 107.40 130,849 48,788 8.9
26/12/2022
108.90
 151,200 111.50 111.50 107.70 75,000 36,572 4.2

Chính sách bảo mật | Điều khoản sử dụng |