Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2024	81.38	616,900	81.46	81.54	80.54	0	0	0
10/01/2024	81.31	670,200	82.08	82.08	80.23	0	0	0
09/01/2024	81.92	628,700	81.85	82.08	80.92	0	0	0
08/01/2024	82	626,300	82.92	82.92	81.69	0	0	0
05/01/2024	82.77	633,100	83	83.08	81.69	0	0	0
04/01/2024	82.92	667,500	83	83.08	81.08	0	0	0
03/01/2024	82.85	882,300	82.31	82.85	81.08	0	0	0
02/01/2024	82.31	929,800	83.08	83.31	82.15	0	0	0
01/01/2024	83.08	2,055,200	83.08	83.08	82.31	0	0	0
29/12/2023	83.08	2,055,200	83.08	83.08	82.31	0	0	0
28/12/2023	83.08	1,594,600	82.92	83.08	81.85	0	0	0
27/12/2023	83	1,381,000	83.15	83.15	82.69	0	0	0
26/12/2023	83.08	901,400	83.08	83.23	82.69	0	0	0
25/12/2023	82.92	776,700	82.08	82.92	81.92	0	0	0
22/12/2023	81.69	708,900	81.15	81.69	80.85	0	0	0
21/12/2023	81	749,900	80	81.69	79.92	0	0	0
20/12/2023	80.23	1,257,400	80.23	80.77	79.31	0	0	0
19/12/2023	80.23	728,300	80.77	80.77	79.77	0	0	0
18/12/2023	80.77	726,800	80.69	80.77	78.46	0	0	0
15/12/2023	79.23	892,900	81	81.15	79.23	0	0	0
14/12/2023	81	783,700	80.92	81.31	80.62	0	0	0
13/12/2023	80.77	1,061,400	80.62	80.77	79.38	0	0	0
12/12/2023	80.38	757,900	80.31	80.69	78.54	0	0	0
11/12/2023	80.15	717,800	80.23	80.38	78.31	0	0	0
08/12/2023	80.15	816,300	81.31	81.31	79.85	0	0	0
07/12/2023	81.31	965,000	79.85	81.54	78.85	0	0	0
06/12/2023	81.38	774,200	81.31	81.54	80.31	0	0	0
05/12/2023	80.85	901,900	81.38	81.46	79.85	0	0	0
04/12/2023	81.38	866,300	81.31	82.77	80	0	0	0
01/12/2023	81.08	691,700	80.38	81.08	78.46	0	0	0
30/11/2023	78.46	1,000,400	81.54	82.15	78.46	0	0	0
29/11/2023	82.15	830,200	82.15	82.77	81.08	0	0	0
28/11/2023	81.92	728,600	81.85	82.62	81.08	0	0	0
27/11/2023	81.54	747,700	81.77	82.23	77.69	0	0	0
24/11/2023	81.77	874,800	81.46	82.54	80.08	0	0	0
23/11/2023	80.77	835,400	83.46	83.77	80.77	0	0	0
22/11/2023	83.23	781,100	82.23	83.31	80.77	0	0	0
21/11/2023	82	885,500	81.54	82	80.46	0	0	0
20/11/2023	81.31	1,043,300	81.31	83.85	79.62	0	0	0
17/11/2023	81.15	903,200	83.62	84.23	80	0	0	0
16/11/2023	83.46	902,000	82.77	83.85	82.31	0	0	0
15/11/2023	83.62	921,200	83.08	85.08	82.77	0	0	0
14/11/2023	82.92	850,500	83.46	83.92	81.92	0	0	0
13/11/2023	83.08	1,040,600	83.85	83.85	81.62	0	0	0
10/11/2023	83.85	934,500	82.69	84.62	81.15	0	0	0
09/11/2023	83.38	921,800	86.92	86.92	83.38	0	0	0
08/11/2023	86.92	999,200	81.62	87.23	80.08	0	0	0
07/11/2023	81.54	886,300	82.31	82.54	80.85	0	0	0
06/11/2023	82.54	1,241,900	81.92	83	81.23	0	0	0
03/11/2023	81.92	1,021,600	80.69	81.92	80.62	0	0	0
02/11/2023	80.69	754,300	80.69	80.69	78	0	0	0
01/11/2023	80.31	905,400	76.31	80.77	76.15	0	0	0
31/10/2023	76.15	1,038,100	76.15	76.92	74.92	0	0	0
30/10/2023	75.38	704,100	76.69	76.69	74.62	0	0	0
27/10/2023	76.77	800,300	76.77	76.77	74.77	0	0	0
26/10/2023	76.77	793,900	78.69	78.69	76.15	0	0	0
25/10/2023	79.08	851,600	79.69	80	77.38	0	0	0
24/10/2023	79.69	890,700	79.62	79.85	78.38	0	0	0
23/10/2023	79.62	1,069,900	80.92	81	76.85	0	0	0
20/10/2023	80.92	897,600	80.85	81	79.69	0	0	0
19/10/2023	80.85	1,009,700	80.69	81.15	80	0	0	0
18/10/2023	80.69	1,297,400	79.23	80.77	78.62	0	0	0
17/10/2023	79.15	941,400	78.46	79.23	78.31	0	0	0
16/10/2023	78.85	822,700	79.92	79.92	77.85	0	0	0
13/10/2023	79.85	1,313,700	75	80.38	74.31	0	0	0
12/10/2023	75.15	853,700	75.15	75.38	74.54	0	0	0
11/10/2023	75.08	791,700	75	75.08	74.23	0	0	0
10/10/2023	74.85	904,500	74.85	75	73.85	0	0	0
09/10/2023	74.69	754,000	74.62	74.92	73.54	0	0	0
06/10/2023	74.62	780,000	73.46	74.62	72.31	0	0	0
05/10/2023	73.46	981,300	75	75	73.46	0	0	0
04/10/2023	74.46	894,600	75.31	75.38	74.08	0	0	0
03/10/2023	75.31	1,128,200	75.38	75.62	73.85	0	0	0
02/10/2023	75.77	1,381,000	76.38	76.46	74.77	0	0	0
29/09/2023	76.38	2,086,400	76.46	76.69	75.77	0	0	0
28/09/2023	76.38	2,192,600	76.15	76.54	73.77	0	0	0
27/09/2023	76.69	1,060,300	75.38	76.69	75.23	0	0	0
26/09/2023	75.38	1,427,400	75.77	76.15	74.54	0	0	0
25/09/2023	75.38	1,111,400	74.62	75.77	73.92	0	0	0
22/09/2023	75.08	854,100	75.38	75.77	74.23	0	0	0
21/09/2023	76.38	1,105,700	76.15	76.54	75.54	0	0	0
20/09/2023	76.46	919,700	76.46	76.62	75.69	0	0	0
19/09/2023	76.46	928,300	76.08	76.46	75.23	0	0	0
18/09/2023	76	876,000	76.54	76.62	75.38	0	0	0
15/09/2023	76.69	936,500	76.54	77.08	75.92	0	0	0
14/09/2023	76.15	1,017,700	76.15	76.92	74.62	0	0	0
13/09/2023	76.15	980,200	78.38	78.38	76.15	0	0	0
12/09/2023	78.38	1,000,600	76.54	78.38	76.31	0	0	0
11/09/2023	76.15	1,231,700	78.08	78.31	76.15	0	0	0
08/09/2023	78	854,100	77.23	78.31	77.15	0	0	0
07/09/2023	77.69	904,000	77.77	78.38	77.08	0	0	0
06/09/2023	78.23	1,019,200	77.38	78.31	76.54	0	0	0
05/09/2023	77.31	1,412,400	75.46	77.38	74.92	0	0	0
04/09/2023	79.23	183,700	78.69	79.23	78.08	0	0	0
01/09/2023	84	387,400	84.08	84.08	83.15	0	0	0
31/08/2023	75.38	714,200	74.62	75.38	73.92	0	0	0
30/08/2023	74.54	838,400	75	75.38	74.15	0	0	0
29/08/2023	75	778,500	75.38	75.62	74.23	0	0	0
28/08/2023	75.38	1,039,100	75	75.77	74.46	0	0	0
25/08/2023	74.62	907,800	74.23	75.15	74.15	0	0	0

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 (2026-08-18)	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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH