Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/05/2023	76.46	1,086,600	75.62	76.54	75.23	36,300	47,500	-1.1
17/05/2023	75.62	990,200	75	76.23	75	133,500	17,900	11.4
16/05/2023	75	973,900	74.85	75	74.62	56,500	200	5.5
15/05/2023	74.85	808,900	74.77	75.15	74.15	4,100	100	0.4
12/05/2023	74.77	353,100	74.38	74.77	73.62	43,600	11,900	3.1
11/05/2023	74.38	140,900	74.46	74.62	73.77	8,100	24,200	-1.5
10/05/2023	74.46	257,100	73.38	74.46	73.38	31,300	14,400	1.6
09/05/2023	73.38	94,500	73.54	74.08	73.38	12,700	30,100	-1.7
08/05/2023	73.54	47,200	73.85	74.69	73.54	25,000	23,900	0.1
05/05/2023	73.85	42,200	73.77	74.46	73.46	8,300	8,500	-0.0
04/05/2023	73.77	198,900	73.46	75.38	73.77	6,300	71,900	-6.3
28/04/2023	73.46	128,200	73.15	74.08	73.46	77,900	12,300	6.3
27/04/2023	73.15	89,300	73.23	73.77	73.08	7,400	67,100	-5.7
26/04/2023	73.23	172,100	73.77	74.54	72.92	859,010	851,704	0.7
25/04/2023	73.77	280,400	74.92	75.08	73.08	14,805	92,200	-7.4
24/04/2023	74.92	224,900	75	75	73.77	12,800	57,772	-4.4
21/04/2023	75	132,000	78.23	78.23	75	8,100	27,800	-1.9
20/04/2023	78.23	83,900	77	78.23	76.23	51,500	1,800	5.0
19/04/2023	77	142,100	76.15	77	75.85	84,900	10,000	7.5
18/04/2023	76.15	144,000	76.62	77	76	43,105	5,250	3.7
17/04/2023	76.62	201,700	75.77	76.69	75.38	57,000	14,700	4.2
14/04/2023	75.77	97,900	76.38	77	75.46	22,400	20,812	0.2
13/04/2023	76.38	96,100	76.69	76.92	75.54	17,808	25,600	-0.8
12/04/2023	76.69	232,300	78.69	78.69	76.38	14,721	43,988	-2.9
11/04/2023	78.69	275,200	78.69	78.69	77.69	30,300	8,200	2.3
10/04/2023	78.69	304,600	78.54	79.23	77.85	97,800	21,900	7.8
07/04/2023	78.54	171,200	78.62	78.77	78.08	12,300	6,900	0.6
06/04/2023	78.62	205,800	79.15	79.54	78.08	20,400	13,820	0.7
05/04/2023	79.15	207,400	78.46	79.15	77.69	31,400	23,500	0.8
04/04/2023	78.46	309,700	78.92	79.54	78.46	26,708	35,934	-0.9
03/04/2023	78.92	298,700	80.85	81.54	78.92	10,100	16,506	-0.7
31/03/2023	80.85	211,300	82.08	82.08	80.38	48,400	38,200	1.1
30/03/2023	82.08	149,700	81.69	82.69	80.15	77,100	37,200	4.2
29/03/2023	81.69	180,100	81.85	81.85	80	64,287	31,076	3.5
28/03/2023	81.85	176,700	81.92	82.08	80.38	107,200	34,851	7.7
27/03/2023	81.92	184,700	81.69	81.92	79.92	92,610	32,100	6.4
24/03/2023	81.69	283,800	81.31	81.69	80.46	124,400	6,900	12.4
23/03/2023	81.31	263,400	80.62	81.54	78.92	230,500	67,500	17.1
22/03/2023	80.62	309,500	79.85	81	78.54	210,100	143,500	7.0
21/03/2023	79.85	418,000	81.23	86.85	78.15	160,800	149,400	0.3
20/03/2023	81.23	281,500	83.77	83.77	79.31	109,800	66,879	4.5
17/03/2023	83.77	830,700	79.77	83.77	78.46	766,800	161,928	65.9
16/03/2023	79.77	116,000	80.69	81.23	79.31	38,000	64,000	-2.7
15/03/2023	80.69	260,600	78.23	80.69	78.92	61,900	3,800	6.1
14/03/2023	78.23	219,900	77.46	78.85	76.77	122,103	12,100	11.2
13/03/2023	77.46	299,300	77.38	78.62	76.23	78,803	37,900	4.1
10/03/2023	77.38	304,900	78.31	79.08	75.85	26,900	59,814	-3.3
09/03/2023	78.31	438,400	75.62	79.23	76.92	13,200	25,900	-1.3
08/03/2023	75.62	122,200	74.69	76.15	74.77	26,205	10,000	1.6
07/03/2023	74.69	222,500	74.08	77.85	74.69	43,200	25,300	1.7
06/03/2023	74.08	324,600	77.85	78.31	74.08	39,100	28,200	1.0
03/03/2023	77.85	270,600	78.15	78.23	75.38	43,300	43,700	-0.0
02/03/2023	78.15	296,000	78.08	78.15	75.46	28,693	45,000	-1.7
01/03/2023	78.08	194,400	76.92	78.08	75.23	70,400	21,100	5.0
28/02/2023	76.92	317,800	75.77	76.92	74.62	139,404	32,008	10.7
27/02/2023	75.77	166,100	74	76.08	72.31	52,950	56,750	-0.4
24/02/2023	74	600,600	75.54	76.69	73.85	79,900	76,700	0.3
23/02/2023	75.54	590,400	77.54	78.62	75.31	17,613	67,270	-4.9
22/02/2023	77.54	382,400	78.85	78.85	77.54	34,800	97,880	-6.4
21/02/2023	78.85	298,700	78.92	80	78.69	109,010	55,640	5.5
20/02/2023	78.92	229,000	78.92	79.08	78.23	110,801	109,600	0.1
17/02/2023	78.92	214,200	79.08	79.15	77.85	188,525	141,670	4.8
16/02/2023	79.08	137,800	79	79.08	77.69	102,800	41,762	6.3
15/02/2023	79	183,900	79.08	79.23	77.77	78,720	51,300	2.8
14/02/2023	79.08	186,100	79.31	79.31	77.69	142,500	50,410	9.5
13/02/2023	79.31	137,800	78.46	79.31	77.69	91,010	34,580	5.8
10/02/2023	78.46	151,600	78.38	80	76.46	47,000	48,800	-0.2
09/02/2023	78.38	217,800	83.08	83.85	78.38	23,300	78,460	-5.6
08/02/2023	83.08	137,400	84.15	84.23	83.08	35,000	5,400	3.2
07/02/2023	84.15	137,700	84.23	84.31	83.08	90,033	13,256	8.4
06/02/2023	84.23	238,100	83.92	85	82.69	170,100	19,600	16.5
03/02/2023	83.92	166,100	86.15	87.23	83.92	61,940	32,713	3.2
02/02/2023	86.15	315,700	87.62	88.38	86.15	127,400	35,500	10.3
01/02/2023	87.62	351,500	89.46	89.46	85.38	65,000	79,520	-1.7
31/01/2023	89.46	296,100	86.92	89.46	86.15	34,000	12,301	2.5
30/01/2023	86.92	337,000	89.38	90.08	86.92	30,700	30,500	0.0
27/01/2023	89.38	230,300	88.08	90.77	88.08	121,300	27,504	10.9
19/01/2023	88.08	541,200	86.38	88.46	86.15	170,900	22,600	17.0
18/01/2023	86.38	467,600	85.08	86.38	83.92	154,700	7,100	16.6
17/01/2023	85.08	467,400	82.54	85.08	82.31	137,100	18,000	13.2
16/01/2023	82.54	146,000	82.85	84.62	82.54	29,100	105,200	-8.2
13/01/2023	82.85	236,100	84.46	84.69	82.85	61,700	7,359	5.9
12/01/2023	84.46	258,600	84.69	85.08	83.46	28,900	21,800	0.8
11/01/2023	84.69	414,600	83.92	85	83.77	108,200	6,500	11.2
10/01/2023	83.92	407,800	84	84.23	83.08	58,000	54,020	0.4
09/01/2023	84	387,400	82.92	84.08	83.15	47,504	9,600	4.1
06/01/2023	82.92	367,500	84.62	84.77	82.77	32,800	85,100	-5.6
05/01/2023	84.62	388,800	84.92	85.38	84.46	128,200	147,800	-2.2
04/01/2023	84.92	195,200	85.92	86.54	83.85	46,401	139,600	-10.3
03/01/2023	85.92	395,900	84.23	85.92	83.92	167,012	43,800	13.8
30/12/2022	84.23	132,900	84	86.85	83.46	111,824	39,400	7.9
29/12/2022	84	400,000	85	86.31	83.69	189,000	46,500	15.6
28/12/2022	85	225,600	83.08	85.46	81.69	150,723	27,400	13.6
27/12/2022	83.08	249,200	83.77	86.85	82.62	130,849	48,788	8.9
26/12/2022	83.77	151,200	85.77	85.77	82.85	75,000	36,572	4.2
23/12/2022	85.77	258,800	85.62	86	82.77	67,400	42,520	2.8
22/12/2022	85.62	222,000	85.85	86.69	83.92	51,700	41,618	1.1
21/12/2022	85.85	351,400	85.62	86.77	85	67,810	23,300	5.0
20/12/2022	85.62	374,800	85.54	86.08	83.85	96,250	20,300	8.5
19/12/2022	85.54	322,000	86.92	86.92	84.62	33,000	65,211	-3.6

Page:
<<
8
9
10
>>

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