CTCP Hàng không Vietjet (vjc)

101.70
0
(0%)
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
(2024-10-23) 		-2.70 -2.59% 16,252,300 -614,329 -63.2
101.70
105
101.70
2 tháng
(2024-09-23) 		-3.30 -3.14% 35,624,500 -733,329 -74.5
101.70
108.90
101.70
3 tháng
(2024-08-26) 		-2.80 -2.68% 49,485,800 -173,529 -15.7
101.70
108.90
101.70
6 tháng
(2024-05-27) 		-7.30 -6.70% 102,022,600 -10,726,538 -1,090.6
99.30
109.60
101.70
12 tháng
(2023-11-28) 		-4.80 -4.51% 199,733,500 -13,940,775 -1,428.8
99.30
118.80
101.70
24 tháng
(2022-12-05) 		-5.20 -4.86% 357,037,500 -9,044,518 -889.0
93.60
118.80
101.70
36 tháng
(2021-12-08) 		-19.70 -16.23% 512,470,300 -7,825,642 -719.3
93.60
149
101.70
60 tháng
(2019-12-19) 		-40.90 -28.68% 789,554,130 -22,907,312 -2,488.9
93.60
149
101.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
129.20
 592,600 129 129.60 128 31,500 148,800 -15.1
16/04/2021
129
 431,200 131.70 131.70 128.20 19,100 136,500 -15.1
15/04/2021
131.70
 640,800 132 132.40 129 96,800 233,200 -17.6
14/04/2021
132
 508,200 131.90 132.30 131 133,800 66,900 8.9
13/04/2021
131.90
 499,500 131.80 132.40 131.10 140,200 26,200 15.0
12/04/2021
131.80
 621,400 131.80 132.10 130.90 128,700 275,300 -19.3
09/04/2021
131.80
 417,900 133 133.50 131.40 137,400 174,000 -4.8
08/04/2021
133
 418,400 133 134 132.60 155,400 38,700 15.6
07/04/2021
133
 381,100 133 134 132.10 170,000 67,200 13.7
06/04/2021
133
 427,200 132.30 133.80 132.20 86,500 37,400 6.5
05/04/2021
132.30
 440,800 132.30 136 132.20 282,000 109,800 23.7
02/04/2021
132.30
 530,900 132.50 134.30 132.30 132,100 67,000 8.8
01/04/2021
132.50
 536,300 129.70 132.90 129.70 185,500 23,200 21.4
31/03/2021
129.70
 456,300 131.60 131.60 129.70 40,300 68,400 -3.6
30/03/2021
131.60
 509,900 131.60 131.70 130 43,100 11,300 4.2
29/03/2021
131.60
 640,100 130.50 131.60 130.50 91,600 15,900 9.9
26/03/2021
130.50
 403,500 128.10 130.50 128.20 99,100 13,400 11.0
25/03/2021
128.10
 508,100 128 130.90 127.80 110,000 154,100 -5.7
24/03/2021
128
 415,100 131 131.10 127.50 124,200 161,500 -4.8
23/03/2021
131
 356,300 132.70 132.70 130.10 5,500 66,500 -8.0
22/03/2021
132.70
 507,300 130.50 133 131.50 18,100 26,900 -1.2
19/03/2021
130.50
 934,300 134.90 134.90 130.50 14,300 700,100 -89.8
18/03/2021
134.90
 499,900 133.50 134.90 133 14,100 151,200 -18.3
17/03/2021
133.50
 564,100 134.60 134.60 131.20 6,100 168,900 -21.5
16/03/2021
134.60
 477,000 135 135.10 133 5,900 14,900 -1.2
15/03/2021
135
 495,700 135 135.40 133.50 3,400 28,900 -3.4
12/03/2021
135
 528,900 136.10 136.30 134 20,000 24,900 -0.7
11/03/2021
136.10
 633,000 135.50 136.50 135.20 14,300 15,600 -0.2
10/03/2021
135.50
 767,100 134.90 135.50 133.60 187,600 134,900 7.1
09/03/2021
134.90
 476,800 136 136 133 3,700 41,300 -5.0
08/03/2021
136
 493,900 136.80 137.30 134.20 10,400 59,500 -6.7
05/03/2021
136.80
 490,100 136.80 137 135 35,000 29,100 0.8
04/03/2021
136.80
 353,700 137.20 137.70 135.30 48,400 26,700 3.0
03/03/2021
137.20
 704,400 137.70 137.80 135.50 131,800 18,800 15.4
02/03/2021
137.70
 802,800 136.20 138.50 135.10 336,900 107,200 31.4
01/03/2021
136.20
 663,800 135.10 136.90 135 81,300 17,100 8.8
26/02/2021
135.10
 772,100 135 136 133.50 232,900 63,000 22.9
25/02/2021
135
 839,300 131.90 135 131.20 294,600 8,000 38.1
24/02/2021
131.90
 545,400 134 135 131.50 12,200 29,800 -2.4
23/02/2021
134
 1,228,400 131.60 134.50 129.30 471,200 228,600 31.8
22/02/2021
131.60
 577,000 131.80 131.90 130 10,000 15,900 -0.8
19/02/2021
131.80
 536,500 131.80 131.90 129.80 98,500 13,100 11.2
18/02/2021
131.80
 608,400 131 131.80 129 214,700 11,700 26.4
17/02/2021
131
 618,600 129 131 129.10 220,400 37,900 23.7
09/02/2021
129
 660,800 124.60 129 124.20 190,200 172,200 2.3
08/02/2021
124.60
 1,310,700 131.10 131.10 122 514,800 258,100 32.6
05/02/2021
131.10
 496,400 130.60 131.10 130.50 37,200 2,500 4.5
04/02/2021
130.60
 604,900 131 131.10 129 156,000 16,300 18.1
03/02/2021
131
 600,400 129.70 131.50 129 17,900 19,200 -0.2
02/02/2021
129.70
 606,400 125.50 129.80 125.10 45,100 30,200 1.9
01/02/2021
125.50
 593,900 125.80 126.50 122.30 5,200 253,700 -30.7
29/01/2021
125.80
 682,500 121.70 130 118 89,100 76,900 1.3
28/01/2021
121.70
 437,200 130.80 130.80 121.70 26,900 88,400 -7.7
27/01/2021
130.80
 683,300 131 131 128.50 242,700 269,200 -3.4
26/01/2021
131
 469,900 133.60 133.60 129.50 17,800 100,300 -10.9
25/01/2021
133.60
 824,300 133.80 133.90 133.30 101,400 30,200 9.5
22/01/2021
133.80
 878,700 131 134 131 281,900 37,100 32.6
21/01/2021
131
 755,200 130 131.50 128.80 164,000 17,700 18.9
20/01/2021
130
 634,500 127.90 130 126 253,700 45,000 26.8
19/01/2021
127.90
 700,700 132 132.20 127.90 288,900 48,300 31.6
18/01/2021
132
 850,100 131.80 132.30 131.20 327,000 112,300 28.3
15/01/2021
131.80
 752,000 130.70 131.80 130 214,800 23,600 25.0
14/01/2021
130.70
 749,700 131.30 131.40 129.50 38,700 30,000 1.2
13/01/2021
131.30
 623,100 131.50 132 131.10 13,400 6,900 0.9
12/01/2021
131.50
 633,500 131.30 131.60 130.70 21,500 28,500 -0.9
11/01/2021
131.30
 786,900 126.50 132 126.50 91,900 14,100 10.2
08/01/2021
126.50
 739,800 124.60 126.70 125.10 62,800 11,200 6.5
07/01/2021
124.60
 616,000 123.70 125.40 123.50 44,500 16,800 3.4
06/01/2021
123.70
 635,000 124.80 125 122.70 43,800 10,300 4.2
05/01/2021
124.80
 653,500 125.80 126.20 124.60 28,300 42,900 -1.8
04/01/2021
125.80
 792,100 125 126 124 55,500 151,000 -11.9
31/12/2020
125
 628,120 124.50 125.90 124 17,570 15,260 0.3
30/12/2020
124.50
 564,770 125.60 125.70 124.50 23,270 14,810 0.9
29/12/2020
125.60
 637,610 124.90 126 124.20 47,770 25,640 2.8
28/12/2020
124.90
 611,380 125.90 126 124.40 31,220 72,470 -5.1
25/12/2020
125.90
 874,910 123 126 122.80 25,610 5,230 2.5
24/12/2020
123
 523,500 122.60 123.70 121.90 17,510 56,420 -4.8
23/12/2020
122.60
 529,610 123.60 123.60 122.10 29,620 72,690 -5.3
22/12/2020
123.60
 517,670 125.80 125.80 123.40 6,360 131,800 -15.4
21/12/2020
125.80
 652,430 125 125.80 124.80 44,490 14,580 3.8
18/12/2020
125
 832,310 124.60 126.50 124.40 246,570 535,490 -36.0
17/12/2020
124.60
 590,300 128.10 128.10 124.50 142,940 247,370 -13.0
16/12/2020
128.10
 530,890 125 128.10 124.80 234,630 4,350 29.2
15/12/2020
125
 948,860 127 129 125 152,830 223,760 -8.8
14/12/2020
127
 722,460 122.20 127 122.70 547,260 65,180 60.4
11/12/2020
122.20
 721,710 119.80 122.20 119.70 402,010 15,010 46.9
10/12/2020
119.80
 655,870 120 120.70 119 45,630 33,700 1.4
09/12/2020
120
 683,020 118.50 120 118.30 187,150 12,770 20.2
08/12/2020
118.50
 522,530 118 118.70 117.60 65,780 62,660 0.4
07/12/2020
118
 483,840 118.50 118.50 117.40 635,050 12,850 70.1
04/12/2020
118.50
 496,960 118.80 119 117.90 32,890 26,010 0.8
03/12/2020
118.80
 448,840 119.50 119.70 118.20 36,640 9,340 3.2
02/12/2020
119.50
 612,480 118 119.50 117.50 786,700 29,400 86.6
01/12/2020
118
 558,190 117.50 118.10 115 98,730 68,080 3.6
30/11/2020
117.50
 636,680 119 119 117.40 147,730 78,140 8.2
27/11/2020
119
 406,570 120.10 120.20 118.80 242,390 9,550 27.8
26/11/2020
120.10
 599,050 119 120.10 118 39,780 8,630 3.7
25/11/2020
119
 617,760 118 120.20 118 71,260 7,090 7.6
24/11/2020
118
 403,970 118.90 118.90 117 12,680 82,920 -8.3
23/11/2020
118.90
 447,160 118.90 119 117.90 43,000 19,760 2.8

Chính sách bảo mật | Điều khoản sử dụng |