CTCP Hàng không Vietjet (vjc)

132.20
-0.10
(-0.08%)
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
(2026-09-04) 		4.90 3.94% 22,623,200 -25,841 0
122.90
138
132.20
2 tháng
(2026-08-05) 		3.30 2.62% 49,119,500 -25,841 0
122.90
138
132.20
3 tháng
(2026-07-06) 		-11.20 -7.97% 71,883,000 -25,841 0
122.90
140.60
132.20
6 tháng
(2026-04-07) 		3.63 2.89% 143,568,600 -25,841 0
122.90
143.90
132.20
12 tháng
(2025-10-09) 		27.02 26.39% 376,968,100 -25,841 0
102.38
168.54
132.20
24 tháng
(2024-10-14) 		46.86 56.78% 638,787,500 -25,841 0
60.85
168.54
132.20
36 tháng
(2023-10-20) 		48.48 59.90% 839,545,300 -25,841 0
60.85
168.54
132.20
60 tháng
(2021-11-01) 		29.40 29.40% 1,151,555,100 -25,841 0
60.85
168.54
132.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
80.62
 309,500 80 81 78.54 0 0 0
21/03/2023
79.85
 418,000 80.38 86.85 78.15 0 0 0
20/03/2023
81.23
 281,500 80.92 82.92 79.31 0 0 0
17/03/2023
83.77
 830,700 79.92 83.77 78.46 0 0 0
16/03/2023
78.46
 320,600 80.69 81.23 76.62 0 0 0
15/03/2023
80.69
 260,600 79.08 80.69 78.92 0 0 0
14/03/2023
78.23
 219,900 76.77 78.85 76.77 0 0 0
13/03/2023
77.46
 299,300 77.69 78.62 76.23 0 0 0
10/03/2023
77.38
 304,900 79.08 79.08 75.85 0 0 0
09/03/2023
78.31
 438,400 77.23 79.23 76.92 0 0 0
08/03/2023
75.62
 122,200 74.77 76.15 74.77 0 0 0
07/03/2023
74.69
 222,500 76.15 77.85 74.69 0 0 0
06/03/2023
74.08
 324,600 77.77 78.31 74.08 0 0 0
03/03/2023
77.85
 270,600 78.23 78.23 75.38 0 0 0
02/03/2023
78.15
 296,000 76.92 78.15 75.46 0 0 0
01/03/2023
78.08
 194,400 76.15 78.08 75.23 0 0 0
28/02/2023
76.92
 317,800 76.08 76.92 74.62 0 0 0
27/02/2023
75.77
 166,100 72.31 76.08 72.31 0 0 0
24/02/2023
74
 600,600 75.62 76.69 73.85 0 0 0
23/02/2023
75.54
 590,400 78.62 78.62 75.31 0 0 0
22/02/2023
77.54
 382,400 78.69 78.77 77.54 0 0 0
21/02/2023
78.85
 298,700 79 80 78.69 0 0 0
20/02/2023
78.92
 229,000 78.85 79.08 78.23 0 0 0
17/02/2023
78.92
 214,200 79.15 79.15 77.85 0 0 0
16/02/2023
79.08
 137,800 77.69 79.08 77.69 0 0 0
15/02/2023
79
 183,900 79.08 79.23 77.77 0 0 0
14/02/2023
79.08
 186,100 79.31 79.31 77.69 0 0 0
13/02/2023
79.31
 137,800 78.46 79.31 77.69 0 0 0
10/02/2023
78.46
 151,600 78.46 80 76.46 0 0 0
09/02/2023
78.38
 217,800 82.85 83.85 78.38 0 0 0
08/02/2023
83.08
 137,400 84.08 84.23 83.08 0 0 0
07/02/2023
84.15
 137,700 83.31 84.31 83.08 0 0 0
06/02/2023
84.23
 238,100 83.15 85 82.69 0 0 0
03/02/2023
83.92
 166,100 86.23 87.23 83.92 0 0 0
02/02/2023
86.15
 315,700 88.08 88.38 86.15 0 0 0
01/02/2023
87.62
 351,500 89.23 89.23 85.38 0 0 0
31/01/2023
89.46
 296,100 88 89.46 86.15 0 0 0
30/01/2023
86.92
 337,000 90.08 90.08 86.92 0 0 0
27/01/2023
89.38
 230,300 88.08 90.77 88.08 0 0 0
19/01/2023
88.08
 541,200 86.15 88.46 86.15 0 0 0
18/01/2023
86.38
 467,600 83.92 86.38 83.92 0 0 0
17/01/2023
85.08
 467,400 83.92 85.08 82.31 0 0 0
16/01/2023
82.54
 146,000 83.15 84.62 82.54 0 0 0
13/01/2023
82.85
 236,100 84.46 84.69 82.85 0 0 0
12/01/2023
84.46
 258,600 85.08 85.08 83.46 0 0 0
11/01/2023
84.69
 414,600 83.85 85 83.77 0 0 0
10/01/2023
83.92
 407,800 84 84.23 83.08 0 0 0
09/01/2023
84
 387,400 84.08 84.08 83.15 0 0 0
06/01/2023
82.92
 367,500 84.69 84.77 82.77 0 0 0
05/01/2023
84.62
 388,800 85.31 85.38 84.46 0 0 0
04/01/2023
84.92
 195,200 86.54 86.54 83.85 0 0 0
03/01/2023
85.92
 395,900 84.23 85.92 83.92 0 0 0
30/12/2022
84.23
 132,900 86.85 86.85 83.46 0 0 0
29/12/2022
84
 400,000 85.08 86.31 83.69 0 0 0
28/12/2022
85
 225,600 82.92 85.46 81.69 0 0 0
27/12/2022
83.08
 249,200 85.38 86.85 82.62 0 0 0
26/12/2022
83.77
 151,200 85.77 85.77 82.85 0 0 0
23/12/2022
85.77
 258,800 85.62 86 82.77 0 0 0
22/12/2022
85.62
 222,000 85.92 86.69 83.92 0 0 0
21/12/2022
85.85
 351,400 85.62 86.77 85 0 0 0
20/12/2022
85.62
 374,800 85.38 86.08 83.85 0 0 0
19/12/2022
85.54
 322,000 86.85 86.85 84.62 0 0 0
16/12/2022
86.92
 575,000 85.46 86.92 84.69 0 0 0
15/12/2022
86.85
 267,800 86.23 86.85 85 0 0 0
14/12/2022
86.31
 416,800 86.23 86.38 83.85 0 0 0
13/12/2022
86.15
 481,700 85.62 86.15 84.31 0 0 0
12/12/2022
85.69
 465,800 86.54 86.92 84.31 0 0 0
09/12/2022
85.77
 491,700 82.31 88 81 0 0 0
08/12/2022
82.31
 658,000 81.46 82.85 80.38 0 0 0
07/12/2022
81.54
 461,600 80.77 81.69 79.38 0 0 0
06/12/2022
81.54
 682,600 82.15 82.85 81.15 0 0 0
05/12/2022
82.23
 681,200 81.92 83.31 81.92 0 0 0
02/12/2022
81.92
 768,700 79.23 81.92 79.15 0 0 0
01/12/2022
79.38
 745,100 78.08 79.46 77 0 0 0
30/11/2022
79.23
 590,000 79.23 79.31 75.77 0 0 0
29/11/2022
79.08
 530,200 76.38 79.15 76.38 0 0 0
28/11/2022
78.62
 220,400 78.46 78.92 77.77 0 0 0
25/11/2022
78.46
 277,600 78.23 78.46 77.85 0 0 0
24/11/2022
77.85
 303,300 77.15 77.85 76.15 0 0 0
23/11/2022
77.23
 113,300 75.46 77.77 74.38 0 0 0
22/11/2022
75.46
 331,800 76.08 78.69 75.38 0 0 0
21/11/2022
77.38
 109,600 78.62 78.62 75.46 0 0 0
18/11/2022
78.62
 317,800 78.54 78.77 77.46 0 0 0
17/11/2022
78.54
 333,500 78.77 78.92 77.69 0 0 0
16/11/2022
78.38
 396,900 78.23 83.77 77 0 0 0
15/11/2022
78.31
 324,900 78 78.46 76.77 0 0 0
14/11/2022
78.38
 376,200 77.92 78.46 75.38 0 0 0
11/11/2022
77.92
 157,100 75.08 78.23 75.08 0 0 0
10/11/2022
76.92
 218,200 77.38 78.23 76.46 0 0 0
09/11/2022
77.38
 210,400 77.38 78.46 74.62 0 0 0
08/11/2022
77.23
 284,900 77.62 79 76.54 0 0 0
07/11/2022
77.08
 230,000 74.23 78.46 74.23 0 0 0
04/11/2022
77
 236,200 77 78.92 73.92 0 0 0
03/11/2022
79
 167,300 75.38 80.38 75.38 0 0 0
02/11/2022
80.77
 289,600 82.15 82.15 77 0 0 0
01/11/2022
81.77
 111,300 82.85 83.08 81.69 0 0 0
31/10/2022
82.77
 154,700 82.69 83.08 81.15 0 0 0
28/10/2022
82.92
 136,800 83.69 83.69 81.54 0 0 0
27/10/2022
83.08
 114,400 82.69 83.38 81.69 0 0 0
26/10/2022
82.69
 129,500 83.08 83.69 81.54 0 0 0

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