CTCP Hàng không Vietjet (vjc)

126.80
2.40
(1.93%)
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
(2026-08-18) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
75
 841,700 74.54 75.54 74.08 0 0 0
23/08/2023
74.23
 878,400 74.85 75.77 73.85 0 0 0
22/08/2023
74.85
 956,800 75.23 76.08 73.85 0 0 0
21/08/2023
73.85
 1,071,900 75.15 75.77 73.85 0 0 0
18/08/2023
75.31
 1,127,200 76.92 77 73.85 0 0 0
17/08/2023
76.92
 962,200 77.54 77.92 76.54 0 0 0
16/08/2023
77.54
 744,100 78.46 78.46 77.08 0 0 0
15/08/2023
78.38
 823,200 77.31 78.38 76.54 0 0 0
14/08/2023
77.08
 1,032,300 78.08 78.08 76.62 0 0 0
11/08/2023
77.77
 850,500 77.38 77.92 76.85 0 0 0
10/08/2023
77.46
 828,200 78.46 79.08 77.38 0 0 0
09/08/2023
78.15
 649,600 79.46 79.62 78.08 0 0 0
08/08/2023
79.23
 810,100 78.46 79.54 77.46 0 0 0
07/08/2023
78.38
 841,800 77.85 78.38 76.92 0 0 0
04/08/2023
77.69
 1,195,400 77.69 78.46 76.85 0 0 0
03/08/2023
77.69
 830,800 77.69 79 76.77 0 0 0
02/08/2023
77.54
 723,200 77.85 78 76.31 0 0 0
01/08/2023
77.85
 776,800 78.46 79.46 77.46 0 0 0
31/07/2023
78.46
 1,042,200 75.08 78.46 74.85 0 0 0
28/07/2023
75.23
 846,400 74.54 75.23 74 0 0 0
27/07/2023
74.54
 765,600 74.31 74.69 74.08 0 0 0
26/07/2023
74.23
 720,900 74.23 74.62 73.92 0 0 0
25/07/2023
74.69
 1,084,400 74.54 74.69 73.46 0 0 0
24/07/2023
74.46
 914,700 75.38 75.62 74.38 0 0 0
21/07/2023
75.38
 954,200 75.23 75.38 74.23 0 0 0
20/07/2023
75.23
 942,200 74.46 75.23 74.08 0 0 0
19/07/2023
74.38
 791,000 74.08 74.62 74 0 0 0
18/07/2023
74.08
 908,000 74.38 74.92 74.08 0 0 0
17/07/2023
74.85
 785,000 75.38 76 74.77 0 0 0
14/07/2023
75.31
 1,712,900 73.15 75.31 73.15 0 0 0
13/07/2023
73
 1,482,400 72.23 73 72.23 0 0 0
12/07/2023
72.23
 842,800 72.23 72.31 71.85 0 0 0
11/07/2023
72.46
 818,400 72.46 72.54 71.62 0 0 0
10/07/2023
72.46
 834,800 72.46 72.54 71.46 0 0 0
07/07/2023
72.15
 768,600 72.54 72.62 72.15 0 0 0
06/07/2023
72.54
 771,500 72.54 72.62 72.08 0 0 0
05/07/2023
72.54
 864,000 72.77 72.77 72.23 0 0 0
04/07/2023
72.38
 771,000 72.54 72.85 72.38 0 0 0
03/07/2023
72.62
 1,055,700 72.69 73.08 72.38 0 0 0
30/06/2023
72.54
 658,000 72.15 72.77 72.15 0 0 0
29/06/2023
72.38
 667,300 73 73.23 72.15 0 0 0
28/06/2023
73
 688,500 73.23 73.46 72.85 0 0 0
27/06/2023
73.23
 694,000 72.92 73.54 72.69 0 0 0
26/06/2023
72.92
 915,900 72.85 73.85 72.54 0 0 0
23/06/2023
72.85
 551,700 72.46 72.85 71.92 0 0 0
22/06/2023
72.46
 689,500 72.85 73.08 72.15 0 0 0
21/06/2023
72.31
 840,600 73.38 73.69 72 0 0 0
20/06/2023
73.15
 775,800 73.62 73.92 72.92 0 0 0
19/06/2023
73.54
 633,600 73.85 74.15 73.38 0 0 0
16/06/2023
73.46
 872,500 74.85 75.08 73.46 0 0 0
15/06/2023
74.69
 875,300 74.92 75.15 74.46 0 0 0
14/06/2023
74.69
 1,357,500 74.23 75 74 0 0 0
13/06/2023
74.23
 1,037,500 74.23 74.54 73.69 0 0 0
12/06/2023
74.15
 750,900 73.85 74.38 73.15 0 0 0
09/06/2023
73.85
 787,000 74.31 74.92 73.85 0 0 0
08/06/2023
74.77
 763,300 74.54 75.31 73.92 0 0 0
07/06/2023
74.31
 478,300 75.31 75.31 74.31 0 0 0
06/06/2023
75.15
 480,600 74.69 75.38 74.31 0 0 0
05/06/2023
74.46
 604,000 75.38 76.15 74.15 0 0 0
02/06/2023
74.46
 592,600 75.69 76.08 74.23 0 0 0
01/06/2023
75
 491,600 75.46 75.85 74.62 0 0 0
31/05/2023
75
 587,100 75.77 76.46 75 0 0 0
30/05/2023
75.77
 538,000 76.54 76.77 75.38 0 0 0
29/05/2023
76.54
 516,400 75.46 76.54 75.46 0 0 0
26/05/2023
75.46
 868,400 75.38 76.15 74.92 0 0 0
25/05/2023
75.38
 978,800 75.69 75.92 74.38 0 0 0
24/05/2023
75.69
 811,100 75.92 76.15 75.31 0 0 0
23/05/2023
75.92
 1,204,500 76.31 76.69 75.38 0 0 0
22/05/2023
76.31
 1,153,800 76 76.46 75 0 0 0
19/05/2023
75.92
 945,400 76.31 76.92 75.54 0 0 0
18/05/2023
76.46
 1,086,600 75.38 76.54 75.23 0 0 0
17/05/2023
75.62
 990,200 75 76.23 75 0 0 0
16/05/2023
75
 973,900 75 75 74.62 0 0 0
15/05/2023
74.85
 808,900 75 75.15 74.15 0 0 0
12/05/2023
74.77
 353,100 74.08 74.77 73.62 0 0 0
11/05/2023
74.38
 140,900 74.38 74.62 73.77 0 0 0
10/05/2023
74.46
 257,100 73.38 74.46 73.38 0 0 0
09/05/2023
73.38
 94,500 74 74.08 73.38 0 0 0
08/05/2023
74.08
 63,900 74 74.69 73.54 0 0 0
05/05/2023
73.85
 42,200 73.46 74.46 73.46 0 0 0
04/05/2023
73.46
 212,600 75.38 75.38 73.46 0 0 0
03/05/2023
77.85
 270,600 78.23 78.23 75.38 0 0 0
02/05/2023
83.92
 166,100 86.23 87.23 83.92 0 0 0
01/05/2023
84.62
 388,800 85.31 85.38 84.46 0 0 0
28/04/2023
74.62
 182,100 73.77 74.62 73.46 0 0 0
27/04/2023
73.15
 89,300 73.23 73.77 73.08 0 0 0
26/04/2023
73.23
 172,100 73.62 74.54 72.92 0 0 0
25/04/2023
73.77
 280,400 74.92 75.08 73.08 0 0 0
24/04/2023
74.92
 224,900 74.77 75 73.77 0 0 0
21/04/2023
75
 132,000 76.62 76.77 75 0 0 0
20/04/2023
76.54
 92,700 76.23 78.23 76.23 0 0 0
19/04/2023
77
 142,100 76.15 77 75.85 0 0 0
18/04/2023
76.15
 144,000 76.31 77 76 0 0 0
17/04/2023
76.62
 201,700 75.92 76.69 75.38 0 0 0
14/04/2023
75.77
 97,900 76.62 77 75.46 0 0 0
13/04/2023
76.38
 96,100 76.23 76.92 75.54 0 0 0
12/04/2023
76.69
 232,300 78.46 78.46 76.38 0 0 0
11/04/2023
78.69
 275,200 78.69 78.69 77.69 0 0 0
10/04/2023
78.69
 304,600 79.15 79.23 77.85 0 0 0
07/04/2023
79.23
 183,700 78.69 79.23 78.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |