CTCP Hàng không Vietjet (vjc)

170.50
6.50
(3.96%)
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
(2025-12-31) 		-45 -21.53% 33,067,200 -4,812,800 -880.0
164
212.20
170.50
2 tháng
(2025-12-01) 		-39.90 -19.57% 77,526,700 -1,121,300 -117.4
164
217.90
170.50
3 tháng
(2025-11-03) 		-19.50 -10.63% 122,696,600 -2,878,200 -466.6
164
219.10
170.50
6 tháng
(2025-08-04) 		36.70 28.83% 278,971,000 -3,294,681 -496.6
121.50
219.10
170.50
12 tháng
(2025-02-04) 		65.80 67.01% 390,310,800 -10,894,504 -1,119.4
79.10
219.10
170.50
24 tháng
(2024-02-15) 		59.50 56.94% 578,161,500 -24,996,884 -2,560.7
79.10
219.10
170.50
36 tháng
(2023-02-15) 		61.30 59.69% 760,704,800 -24,121,771 -2,456.7
79.10
219.10
170.50
60 tháng
(2021-02-25) 		29 21.48% 1,071,746,000 -32,419,795 -3,522.9
79.10
219.10
170.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |