CTCP Hàng không Vietjet (vjc)

160
3
(1.91%)
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
(2026-02-23) 		-20.90 -11.95% 20,859,400 161,600 18.8
152.80
186.60
157
2 tháng
(2026-01-16) 		-30 -16.30% 49,419,400 -3,033,600 -533.7
152.80
193.60
157
3 tháng
(2025-12-17) 		-31.10 -16.80% 87,985,400 -3,842,300 -662.8
152.80
212.20
157
6 tháng
(2025-09-18) 		14.20 10.16% 237,802,800 -3,535,700 -538.0
128
219.10
157
12 tháng
(2025-03-24) 		57.40 59.42% 406,312,300 -10,348,912 -1,106.9
79.10
219.10
157
24 tháng
(2024-03-27) 		51 49.51% 594,704,000 -24,259,091 -2,522.5
79.10
219.10
157
36 tháng
(2023-04-03) 		51.40 50.10% 786,285,500 -26,228,767 -2,714.8
79.10
219.10
157
60 tháng
(2021-04-12) 		22.20 16.84% 1,089,360,300 -33,381,495 -3,677.7
79.10
219.10
157
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |