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
(2025-11-05) 		21.50 11.65% 49,987,300 -802,500 -133.7
174.90
219.10
207.50
2 tháng
(2025-10-06) 		71.70 53.39% 112,761,000 848,500 160.3
133.10
219.10
207.50
3 tháng
(2025-09-08) 		64.10 45.17% 152,069,200 -852,000 -74.6
128
219.10
207.50
6 tháng
(2025-06-09) 		117.20 131.98% 266,181,700 -3,835,345 -336.8
87.10
219.10
207.50
12 tháng
(2024-12-10) 		103.40 100.78% 343,633,500 -9,225,451 -773.8
79.10
219.10
207.50
24 tháng
(2023-12-18) 		101 96.19% 538,889,300 -22,870,828 -2,172.9
79.10
219.10
207.50
36 tháng
(2022-12-21) 		94.40 84.59% 702,102,600 -19,831,086 -1,832.1
79.10
219.10
207.50
60 tháng
(2020-12-31) 		81 64.80% 1,027,089,320 -27,585,685 -2,794.3
79.10
219.10
207.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
111.50
 258,800 111.30 111.80 107.60 67,400 42,520 2.8
22/12/2022
111.30
 222,000 111.60 112.70 109.10 51,700 41,618 1.1
21/12/2022
111.60
 351,400 111.30 112.80 110.50 67,810 23,300 5.0
20/12/2022
111.30
 374,800 111.20 111.90 109 96,250 20,300 8.5
19/12/2022
111.20
 322,000 113 113 110 33,000 65,211 -3.6
16/12/2022
113
 575,000 112.90 113 110.10 430,020 246,800 20.7
15/12/2022
112.90
 267,800 112.20 112.90 110.50 70,400 18,000 5.9
14/12/2022
112.20
 416,800 112 112.30 109 105,000 41,120 7.2
13/12/2022
112
 481,700 111.40 112 109.60 193,100 22,870 19.1
12/12/2022
111.40
 465,800 111.50 113 109.60 71,600 77,851 -0.7
09/12/2022
111.50
 491,700 107 114.40 105.30 251,950 64,100 20.9
08/12/2022
107
 658,000 106 107.70 104.50 212,000 24,580 20.1
07/12/2022
106
 461,600 106 106.20 103.20 116,300 45,206 7.5
06/12/2022
106
 682,600 106.90 107.70 105.50 195,900 29,600 17.6
05/12/2022
106.90
 681,200 106.50 108.30 106.50 297,300 35,667 28.0
02/12/2022
106.50
 768,700 103.20 106.50 102.90 450,900 52,100 42.5
01/12/2022
103.20
 745,100 103 103.30 100.10 296,200 48,800 25.5
30/11/2022
103
 590,000 102.80 103.10 98.50 174,900 59,000 11.9
29/11/2022
102.80
 530,200 102.20 102.90 99.30 248,800 72,173 18.2
28/11/2022
102.20
 220,400 102 102.60 101.10 57,400 16,609 4.2
25/11/2022
102
 277,600 101.20 102 101.20 55,700 6,300 5.0
24/11/2022
101.20
 303,300 100.40 101.20 99 47,500 13,560 3.4
23/11/2022
100.40
 113,300 98.10 101.10 96.70 34,300 47,200 -1.3
22/11/2022
98.10
 331,800 100.60 102.30 98 93,907 31,968 6.1
21/11/2022
100.60
 109,600 102.20 102.20 98.10 60,900 31,204 3.0
18/11/2022
102.20
 317,800 102.10 102.40 100.70 103,600 11,470 9.4
17/11/2022
102.10
 333,500 101.90 102.60 101 216,900 5,300 21.6
16/11/2022
101.90
 396,900 101.80 108.90 100.10 100,880 6,458 9.6
15/11/2022
101.80
 324,900 101.90 102 99.80 144,510 4,300 14.3
14/11/2022
101.90
 376,200 101.30 102 98 110,450 10,510 10.2
11/11/2022
101.30
 157,100 100 101.70 97.60 112,400 5,100 10.9
10/11/2022
100
 218,200 100.60 101.70 99.40 105,200 2,500 10.3
09/11/2022
100.60
 210,400 100.40 102 97 122,161 40,300 8.2
08/11/2022
100.40
 284,900 100.20 102.70 99.50 103,700 9,191 9.5
07/11/2022
100.20
 230,000 100.10 102 96.50 108,410 12,542 9.6
04/11/2022
100.10
 236,200 102.70 102.70 96.10 76,300 61,305 1.5
03/11/2022
102.70
 167,300 105 105 98 42,400 13,100 3.0
02/11/2022
105
 289,600 106.30 106.80 100.10 46,200 60,300 -1.5
01/11/2022
106.30
 111,300 107.60 108 106.20 56,800 23,300 3.6
31/10/2022
107.60
 154,700 107.80 108 105.50 38,649 14,300 2.6
28/10/2022
107.80
 136,800 108 108.80 106 33,700 40,600 -0.7
27/10/2022
108
 114,400 107.50 108.40 106.20 53,900 6,000 5.2
26/10/2022
107.50
 129,500 108 108.80 106 20,800 16,600 0.5
25/10/2022
108
 179,000 107 108 106 44,400 4,100 4.3
24/10/2022
107
 207,800 108.90 108.90 105.50 53,900 62,300 -0.9
21/10/2022
108.90
 206,800 108.90 109.30 106.50 1,500 15,900 -1.6
20/10/2022
108.90
 221,800 109.10 110 108.30 74,500 96,200 -2.4
19/10/2022
109.10
 170,600 109.10 109.40 108.10 35,700 17,400 2.0
18/10/2022
109.10
 306,800 109 110 107.40 47,400 10,400 4.0
17/10/2022
109
 238,400 109 109 106.50 12,600 20,000 -0.8
14/10/2022
109
 345,500 108.70 109 107 8,000 7,400 0.1
13/10/2022
108.70
 322,000 108.70 109.90 105.20 18,500 80,603 -6.8
12/10/2022
108.70
 418,700 107 108.90 105.10 44,716 78,500 -3.7
11/10/2022
107
 618,200 110 111.80 106.10 86,018 97,100 -1.2
10/10/2022
110
 538,600 115 115 110 46,210 61,700 -1.7
07/10/2022
115
 824,500 114.20 115 113.60 145,384 62,600 9.5
06/10/2022
114.20
 309,600 115 115 113 147,100 9,602 15.7
05/10/2022
115
 637,600 112.90 116.80 113.60 292,001 6,000 32.9
04/10/2022
112.90
 350,600 110 112.90 109.90 110,100 0 12.4
03/10/2022
110
 285,900 110.90 111 109 46,576 30,528 1.8
30/09/2022
110.90
 409,900 110.10 113 109.90 131,100 30,500 11.2
29/09/2022
110.10
 245,700 110.10 111.10 109.90 53,800 6,490 5.2
28/09/2022
110.10
 409,900 110.50 110.50 109 13,900 16,280 -0.3
27/09/2022
110.50
 280,600 110.10 110.70 110 27,100 10,977 1.8
26/09/2022
110.10
 504,100 112.80 112.80 110.10 65,100 30,900 3.8
23/09/2022
112.80
 375,400 115 115 112.80 10,400 41,100 -3.5

Chính sách bảo mật | Điều khoản sử dụng |