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)
22/09/2022
115
 547,600 115 115 112.70 22,300 25,299 -0.3
21/09/2022
115
 353,900 116.10 116.10 114.20 15,200 25,700 -1.2
20/09/2022
116.10
 324,500 115 116.10 114.60 102,000 3,500 11.4
19/09/2022
115
 330,500 115.70 116.10 114.50 93,300 31,120 7.2
16/09/2022
115.70
 2,146,600 116 116 115 264,263 1,720,600 -168.5
15/09/2022
116
 678,500 116.20 116.50 115 152,500 25,170 1.9
14/09/2022
116.20
 480,200 117.40 117.40 115.30 131,500 115,215 2.1
13/09/2022
117.40
 475,000 117.50 118 117 26,200 97,806 2.1
12/09/2022
117.50
 394,400 118 118 116.30 9,840 5,179 8.4
09/09/2022
118
 381,000 115 118.10 115 72,400 1,100 8.4
08/09/2022
115
 560,100 113.90 115 113.80 68,400 155,600 -10.0
07/09/2022
113.90
 940,300 119.70 119.70 113.90 9,100 258,400 -28.4
06/09/2022
119.70
 513,000 120 120 118.10 4,500 164,100 -19.1
05/09/2022
120
 554,600 121.60 121.60 119.50 3,600 215,400 -25.4
31/08/2022
121.60
 526,400 122.40 122.40 120.50 2,900 230,600 -27.7
30/08/2022
122.40
 261,100 122 122.50 120.10 3,900 51,400 -5.8
29/08/2022
122
 445,400 123 123 119.50 18,900 21,300 -0.3
26/08/2022
123
 662,500 123.40 123.70 121.80 24,800 205,400 -22.2
25/08/2022
123.40
 370,700 123.50 123.50 123 28,500 18,500 1.2
24/08/2022
123.50
 508,000 123.50 123.70 123 22,200 12,800 1.2
23/08/2022
123.50
 613,900 123.90 123.90 122.60 10,800 9,800 0.1
22/08/2022
123.90
 259,100 124 124 123.20 7,100 9,400 -0.3
19/08/2022
124
 555,000 124 124 123.20 27,400 17,600 1.2
18/08/2022
124
 1,042,800 123.50 124.10 123.30 4,800 333,400 -40.7
17/08/2022
123.50
 769,800 123.40 124.10 123.30 34,200 126,600 -11.4
16/08/2022
123.40
 676,900 124.40 124.40 123.30 31,900 104,400 -8.9
15/08/2022
124.40
 668,200 124.30 125.30 124.20 18,200 218,400 -24.9
12/08/2022
124.30
 660,300 125.20 125.20 124 26,500 107,900 -10.1
11/08/2022
125.20
 700,200 125.40 126 125.20 44,800 175,640 -16.4
10/08/2022
125.40
 762,000 126.40 126.40 125.10 11,300 37,900 -3.3
09/08/2022
126.40
 664,800 125.20 126.40 124.80 2,700 90,800 -11.1
08/08/2022
125.20
 387,900 126.50 126.90 125 12,600 124,200 -14.0
05/08/2022
126.50
 797,800 129.20 129.20 126.40 13,500 248,900 -29.8
04/08/2022
129.20
 741,300 127 129.20 126.10 94,800 18,100 9.9
03/08/2022
127
 412,500 127.50 127.50 125.80 35,400 200 4.5
02/08/2022
127.50
 360,700 127.10 127.90 125.70 49,400 1,600 6.1
01/08/2022
127.10
 438,800 125.70 127.10 125.70 24,100 14,200 1.3
29/07/2022
125.70
 490,800 127.40 127.40 125.50 6,600 29,000 -2.8
28/07/2022
127.40
 556,700 125.30 127.40 125 41,900 8,600 4.2
27/07/2022
125.30
 439,200 125.10 125.30 124.60 8,300 5,800 0.3
26/07/2022
125.10
 427,700 125.80 125.90 125 5,000 3,300 0.2
25/07/2022
125.80
 581,500 125.60 125.80 124.50 34,300 25,500 1.1
22/07/2022
125.60
 492,300 126 126.30 124.50 1,700 24,900 -0.0
21/07/2022
126
 476,500 125.50 126.90 125.10 16,000 22,800 -0.9
20/07/2022
125.50
 492,100 124.50 125.50 124 15,200 8,000 0.9
19/07/2022
124.50
 365,500 124.20 124.50 123 23,500 61,700 -4.8
18/07/2022
124.20
 398,500 124.70 124.80 123.90 400 8,200 -1.0
15/07/2022
124.70
 347,400 126.70 126.80 124.40 600 23,600 -2.9
14/07/2022
126.70
 529,100 124.80 127.20 124 40,400 3,200 4.7
13/07/2022
124.80
 472,500 125.50 126.10 124.80 3,400 22,200 -2.3
12/07/2022
125.50
 644,400 127.40 127.50 125.30 7,600 55,500 -6.0
11/07/2022
127.40
 509,500 127.80 127.80 126 10,500 3,800 0.9
08/07/2022
127.80
 450,200 129.30 129.30 127 56,700 89,800 0.9
07/07/2022
129.30
 613,000 127.10 129.30 126.60 48,100 14,100 4.4
06/07/2022
127.10
 632,800 125.90 127.10 124.50 35,100 9,300 3.3
05/07/2022
125.90
 518,100 129.60 129.60 125.90 14,700 40,100 -3.2
04/07/2022
129.60
 585,200 130.10 130.10 129.20 5,000 9,300 -0.6
01/07/2022
130.10
 517,700 130 130.10 127.30 39,100 37,600 0.2
30/06/2022
130
 561,300 132.30 132.40 129.20 11,400 30,600 -2.5
29/06/2022
132.30
 540,900 133 133 131 2,900 61,300 -7.7
28/06/2022
133
 629,900 133 133.20 131.50 12,800 34,500 -2.9
27/06/2022
133
 964,000 128.30 133 128.30 63,900 13,400 6.7
24/06/2022
128.30
 621,000 128.20 129 126.50 81,200 16,700 8.3
23/06/2022
128.20
 682,700 129.30 129.60 126.30 1,700 24,900 -3.0
22/06/2022
129.30
 930,700 127.80 130 127.50 121,600 15,000 13.8
21/06/2022
127.80
 710,600 127 128 125 84,400 59,600 3.2
20/06/2022
127
 759,500 124.90 127.20 124.70 108,800 48,300 7.6
17/06/2022
124.90
 561,700 125.40 125.40 122.10 58,700 201,000 -17.8
16/06/2022
125.40
 678,700 124.50 127.50 123.40 77,200 25,400 6.5
15/06/2022
124.50
 691,800 124.80 125.10 122.90 32,000 109,600 -9.7
14/06/2022
124.80
 625,300 124.90 124.90 123.30 35,200 74,800 -4.9
13/06/2022
124.90
 584,500 127.70 127.70 123.50 23,900 65,300 -5.2
10/06/2022
127.70
 683,500 127.80 128.90 126 31,700 98,000 -8.5
09/06/2022
127.80
 643,900 127 127.80 125.80 68,300 31,700 4.7
08/06/2022
127
 656,500 126.80 127.20 125.80 29,800 40,400 -1.3
07/06/2022
126.80
 607,500 127.60 127.60 125.50 22,800 40,900 -2.3
06/06/2022
127.60
 681,100 127 128.10 125 91,700 25,300 8.5
03/06/2022
127
 631,300 128.70 128.70 125.40 22,600 27,800 -0.7
02/06/2022
128.70
 822,800 131.30 131.50 128 31,500 37,900 -0.8
01/06/2022
131.30
 662,200 130.90 131.50 129.60 77,900 19,900 7.6
31/05/2022
130.90
 638,700 132.50 132.60 129.80 50,200 90,500 -5.3
30/05/2022
132.50
 1,157,800 127 132.50 127.30 89,700 29,700 8.0
27/05/2022
127
 858,700 125 127 124.10 94,000 12,300 10.4
26/05/2022
125
 583,700 125.70 125.70 123.50 10,900 49,800 -4.9
25/05/2022
125.70
 778,900 125.30 125.90 123.40 56,300 42,200 1.8
24/05/2022
125.30
 608,800 125 125.30 123 97,900 40,500 7.2
23/05/2022
125
 648,900 125.30 125.50 122.30 40,100 68,900 -3.6
20/05/2022
125.30
 502,300 125.30 125.50 123 27,000 32,500 -0.7
19/05/2022
125.30
 757,000 125.70 125.80 122.20 19,500 130,000 -13.8
18/05/2022
125.70
 660,900 128 128 124 57,000 91,300 -4.3
17/05/2022
128
 610,300 126 128 123.60 114,200 23,100 11.7
16/05/2022
126
 619,700 125.90 127 123 85,100 57,100 3.5
13/05/2022
125.90
 687,900 124.80 127.40 123.50 104,700 52,500 6.6
12/05/2022
124.80
 633,600 126.50 126.60 121.50 101,800 55,900 5.7
11/05/2022
126.50
 532,100 129.10 129.10 126.10 56,700 89,800 -4.2
10/05/2022
129.10
 625,400 124 129.10 122.50 48,500 38,600 1.3
09/05/2022
124
 561,000 128 128 122.50 11,600 55,200 -5.4
06/05/2022
128
 369,700 130.80 130.80 126.80 10,400 47,700 -4.8
05/05/2022
130.80
 431,400 130.30 130.80 128.40 15,300 41,200 -3.3
04/05/2022
130.30
 488,600 129.90 131.30 129 25,800 15,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |