CTCP Hàng không Vietjet (vjc)

117.50
0.20
(0.17%)
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
(2024-04-16) 		11.50 10.85% 20,756,500 64,229 4.5
102.80
118.80
117.50
2 tháng
(2024-03-18) 		15.70 15.42% 37,323,500 -748,671 -78.3
100.70
118.80
117.50
3 tháng
(2024-02-16) 		12.20 11.59% 50,706,800 -1,681,464 -174.1
100.70
118.80
117.50
6 tháng
(2023-11-20) 		11.80 11.16% 97,252,000 -2,634,808 -272.0
100.70
118.80
117.50
12 tháng
(2023-05-22) 		18.50 18.69% 214,726,800 -2,726,718 -271.9
93.60
118.80
117.50
24 tháng
(2022-05-27) 		-9.50 -7.48% 316,069,500 1,748,325 178.5
93.60
133
117.50
36 tháng
(2021-06-01) 		11.30 10.64% 510,375,800 -6,213,775 -802.5
93.60
149
117.50
60 tháng
(2019-06-12) 		-6 -4.86% 760,313,900 -12,411,325 -1,424.7
93.60
149
117.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
117.30
0.30
 1,319,000 116.60 118.40 116.60 82,800 382,900 -35.2
#2 14/05/2024
117
-1.80
 1,079,300 119 119 116.60 174,100 331,820 -18.5
#3 13/05/2024
118.80
1.90
 1,049,800 117 119.60 115.50 198,737 226,890 -3.3
#4 10/05/2024
116.90
-1
 924,500 117.90 118 115.80 117,800 91,700 3.0
#5 09/05/2024
117.90
0.50
 1,130,800 117.40 118.90 116 351,400 272,800 9.2
#6 08/05/2024
117.40
-1.20
 1,226,200 117.90 117.90 115.60 323,800 226,000 11.4
#7 07/05/2024
118.60
5.20
 1,560,100 114 118.70 114 431,500 137,882 34.5
#8 06/05/2024
113.40
7.40
 1,737,400 106.20 113.40 106.20 144,100 40,607 11.4
#9 03/05/2024
106
2.10
 1,092,500 104 106.60 103.10 156,611 36,800 12.6
#10 02/05/2024
103.90
-0.10
 827,700 104 104.20 102.20 57,700 88,800 -3.2
#11 26/04/2024
104
0.50
 903,600 103 104 101.90 99,200 48,400 5.2
#12 25/04/2024
103.50
0
 904,500 103.80 103.80 101.50 27,600 111,800 -8.6
#13 24/04/2024
103.50
0.70
 897,100 103.20 103.80 102.60 54,300 33,300 2.2
#14 23/04/2024
102.80
-0.50
 1,110,500 104 104 101 136,900 67,900 7.1
#15 22/04/2024
103.30
0
 810,700 103.30 104.20 102.10 92,800 65,300 2.9
#16 19/04/2024
103.30
-0.10
 947,300 102 103.60 102 165,300 70,700 9.7
#17 17/04/2024
103.40
-2.60
 1,099,000 106.10 106.10 101.90 131,200 220,300 -9.1
#18 16/04/2024
106
0.10
 1,022,900 105.80 107.30 104 70,400 78,100 -0.8
#19 15/04/2024
105.90
-1.10
 1,101,900 106.60 106.60 104.80 50,700 97,200 -4.9
#20 12/04/2024
107
6
 1,506,000 101.30 107.40 101 231,500 216,600 1.2
#21 11/04/2024
101
-1
 947,400 101.50 102 100.80 102,600 280,000 -17.9
#22 10/04/2024
102
-0.20
 902,700 102.50 102.50 101 96,600 88,100 0.9
#23 09/04/2024
102.20
1.10
 804,100 101.10 102.40 101.10 88,900 12,900 7.7
#24 08/04/2024
101.10
-0.80
 800,800 102.40 102.50 100.50 42,000 49,400 -0.7
#25 05/04/2024
101.90
-0.30
 750,100 102.20 103 101.30 38,000 12,600 2.6
#26 04/04/2024
102.20
0
 810,000 102.30 103.10 102 64,100 20,700 4.5
#27 03/04/2024
102.20
-0.80
 871,400 102.60 103.20 100.90 16,700 195,400 -18.1
#28 02/04/2024
103
0.30
 815,100 101.90 103 101.40 47,000 82,600 -3.6
#29 01/04/2024
102.70
-0.30
 719,100 103.10 103.10 102 27,300 90,300 -6.4
#30 29/03/2024
103
-0.20
 664,100 103.40 103.40 102.40 32,200 25,000 0.7
#31 28/03/2024
103.20
0.20
 635,100 103 103.20 101.70 34,100 127,100 -9.5
#32 27/03/2024
103
1.10
 707,600 101.70 103.10 101 42,100 192,300 -15.3
#33 26/03/2024
101.90
1.20
 664,400 100.20 102.60 100.20 105,700 122,600 -1.7
#34 25/03/2024
100.70
-1.50
 628,600 102.20 102.20 100.70 43,000 89,600 -4.7
#35 22/03/2024
102.20
-0.40
 599,400 102.60 103 101.50 66,600 79,400 -1.3
#36 21/03/2024
102.60
1.40
 741,000 101.20 103.10 101.20 25,300 97,400 -7.4
#37 20/03/2024
101.20
0.20
 690,000 101 102 100.10 15,000 71,400 -5.7
#38 19/03/2024
101
-0.80
 589,900 101.80 102 100 26,600 52,100 -2.6
#39 18/03/2024
101.80
-0.90
 618,300 102.70 103 100.50 72,600 78,800 -0.6
#40 15/03/2024
102.70
0.70
 705,600 102 102.90 100.50 178,200 291,200 -11.4
#41 14/03/2024
102
-0.20
 695,600 102.20 102.90 101 40,200 211,400 -17.4
#42 13/03/2024
102.20
-0.30
 671,300 102.50 103.60 102 40,700 140,800 -10.2
#43 12/03/2024
102.50
-0.50
 658,700 103 103.50 102 18,000 51,200 -3.4
#44 11/03/2024
103
-0.70
 613,300 103.70 104.10 103 42,000 39,900 0.2
#45 08/03/2024
103.70
-0.20
 636,400 103.90 104.20 103.10 30,600 75,845 -4.7
#46 07/03/2024
103.90
0
 590,500 103.90 104 103.30 64,000 16,212 5.0
#47 06/03/2024
103.90
-0.50
 470,500 104.40 104.50 103.20 11,500 37,400 -2.7
#48 05/03/2024
104.40
0.80
 552,000 103.60 104.40 103.50 54,800 30,420 2.6
#49 04/03/2024
103.60
0.30
 669,100 103.30 104.20 103.30 34,400 45,798 -1.2
#50 01/03/2024
103.30
0.20
 650,700 103.10 104.30 103.20 57,306 152,705 -9.9
#51 29/02/2024
103.10
-0.30
 728,600 103.40 104.30 103.10 19,400 153,660 -13.9
#52 28/02/2024
103.40
-0.10
 638,600 103.50 104.70 103.30 17,541 36,622 -2.0
#53 27/02/2024
103.50
-1
 647,800 104.50 104.80 103.50 40,100 96,836 -5.9
#54 26/02/2024
104.50
0.70
 605,600 103.80 104.90 103.90 17,700 6,800 1.1
#55 23/02/2024
103.80
0.20
 670,800 103.60 104.40 103.40 53,300 32,200 2.2
#56 22/02/2024
103.60
0.40
 621,400 103.20 104.70 103.20 10,500 36,205 -2.7
#57 21/02/2024
103.20
-1.10
 657,500 104.30 104.50 103.20 15,500 160,357 -15.0
#58 20/02/2024
104.30
-0.90
 648,500 105.20 105.20 104.30 33,900 71,154 -3.9
#59 19/02/2024
105.20
-0.10
 615,500 105.30 106 104.40 60,013 67,629 -0.8
#60 16/02/2024
105.30
0.80
 635,300 104.50 105.30 104.40 26,200 44,310 -1.9
#61 15/02/2024
104.50
-0.80
 690,700 105.30 105.50 104 13,600 67,700 -5.7
#62 07/02/2024
105.30
0.80
 615,700 104.50 105.30 104.30 7,300 51,920 -4.7
#63 06/02/2024
104.50
-0.80
 617,500 105.30 105.50 104.50 2,500 89,124 -9.1
#64 05/02/2024
105.30
0.50
 670,500 104.80 105.40 103.80 36,500 66,900 -3.2
#65 02/02/2024
104.80
-0.70
 622,500 105.50 105.70 104.40 8,900 34,700 -2.7
#66 01/02/2024
105.50
0.90
 610,800 104.60 105.50 104 33,900 32,000 0.2
#67 31/01/2024
104.60
-1
 644,900 105.60 105.80 103.60 7,700 108,600 -10.5
#68 30/01/2024
105.60
-0.20
 622,500 105.80 106 105.50 24,500 35,200 -1.1
#69 29/01/2024
105.80
0.10
 621,300 105.70 106 105.30 139,200 60,800 8.3
#70 26/01/2024
105.70
0.80
 678,600 104.90 105.80 104.50 79,700 72,200 0.8
#71 25/01/2024
104.90
0.20
 615,200 104.70 105 104.50 23,500 13,400 1.1
#72 24/01/2024
104.70
-0.30
 660,000 105 105.50 103.80 29,500 25,700 0.4
#73 23/01/2024
105
-0.60
 701,500 105.60 105.80 103.50 6,100 58,700 -5.5
#74 22/01/2024
105.60
0.60
 630,900 105 105.80 104.90 19,300 16,100 0.3
#75 19/01/2024
105
0.70
 613,000 104.30 105.20 104.30 16,100 67,200 -5.4
#76 18/01/2024
104.30
-0.30
 697,900 104.60 105 103.70 1,600 157,700 -16.3
#77 17/01/2024
104.60
-0.80
 735,600 105.40 105.40 103.90 35,800 81,100 -4.8
#78 16/01/2024
105.40
0.20
 732,400 105.20 105.40 104.30 5,000 17,000 -1.3
#79 15/01/2024
105.20
-0.10
 613,300 105.30 105.80 104.20 12,100 50,500 -4.0
#80 12/01/2024
105.30
-0.50
 659,300 105.80 105.80 103.90 5,900 29,400 -2.5
#81 11/01/2024
105.80
0.10
 616,900 105.70 106 104.70 7,800 23,000 -1.6
#82 10/01/2024
105.70
-0.80
 670,200 106.50 106.70 104.30 9,400 76,500 -7.0
#83 09/01/2024
106.50
-0.10
 628,700 106.60 106.70 105.20 10,000 6,200 0.4
#84 08/01/2024
106.60
-1
 626,300 107.60 107.80 106.20 17,300 17,600 -0.0
#85 05/01/2024
107.60
-0.20
 633,100 107.80 108 106.20 13,300 14,800 -0.2
#86 04/01/2024
107.80
0.10
 667,500 107.70 108 105.40 14,600 62,600 -5.1
#87 03/01/2024
107.70
0.70
 882,300 107 107.70 105.40 45,400 65,600 -2.1
#88 02/01/2024
107
-1
 929,800 108 108.30 106.80 105,500 47,600 6.2
#89 29/12/2023
108
0
 2,055,200 108 108 107 100 167,700 -18.1
#90 28/12/2023
108
0.10
 1,594,600 107.90 108 106.40 28,400 38,600 -1.1
#91 27/12/2023
107.90
-0.10
 1,381,000 108 108.10 107.50 51,300 106,900 -6.0
#92 26/12/2023
108
0.20
 901,400 107.80 108.20 107.50 189,700 83,700 11.4
#93 25/12/2023
107.80
1.60
 776,700 106.20 107.80 106.50 53,800 8,000 4.9
#94 22/12/2023
106.20
0.90
 708,900 105.30 106.20 105.10 88,800 136,300 -5.0
#95 21/12/2023
105.30
1
 749,900 104.30 106.20 103.90 99,600 79,500 2.0
#96 20/12/2023
104.30
0
 1,257,400 104.30 105 103.10 107,000 27,500 8.3
#97 19/12/2023
104.30
-0.70
 728,300 105 105 103.70 83,700 28,800 5.7
#98 18/12/2023
105
2
 726,800 103 105 102 106,200 21,500 8.9
#99 15/12/2023
103
-2.30
 892,900 105.30 105.50 103 221,000 373,600 -15.6
#100 14/12/2023
105.30
0.30
 783,700 105 105.70 104.80 161,700 10,200 15.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc