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)
25/10/2022
83.08
 179,000 82.31 83.08 81.54 0 0 0
24/10/2022
82.31
 207,800 83.77 83.77 81.15 0 0 0
21/10/2022
83.77
 206,800 83.85 84.08 81.92 0 0 0
20/10/2022
83.77
 221,800 84.15 84.62 83.31 0 0 0
19/10/2022
83.92
 170,600 83.85 84.15 83.15 0 0 0
18/10/2022
83.92
 306,800 83.08 84.62 82.62 0 0 0
17/10/2022
83.85
 238,400 83.69 83.85 81.92 0 0 0
14/10/2022
83.85
 345,500 83.54 83.85 82.31 0 0 0
13/10/2022
83.62
 322,000 84.54 84.54 80.92 0 0 0
12/10/2022
83.62
 418,700 82.31 83.77 80.85 0 0 0
11/10/2022
82.31
 618,200 86 86 81.62 0 0 0
10/10/2022
84.62
 538,600 88.23 88.23 84.62 0 0 0
07/10/2022
88.46
 824,500 87.69 88.46 87.38 0 0 0
06/10/2022
87.85
 309,600 87.92 88.46 86.92 0 0 0
05/10/2022
88.46
 637,600 87.62 89.85 87.38 0 0 0
04/10/2022
86.85
 350,600 84.62 86.85 84.54 0 0 0
03/10/2022
84.62
 285,900 84.62 85.38 83.85 0 0 0
30/09/2022
85.31
 409,900 84.62 86.92 84.54 0 0 0
29/09/2022
84.69
 245,700 84.77 85.46 84.54 0 0 0
28/09/2022
84.69
 409,900 85 85 83.85 0 0 0
27/09/2022
85
 280,600 84.77 85.15 84.62 0 0 0
26/09/2022
84.69
 504,100 86.08 86.08 84.69 0 0 0
23/09/2022
86.77
 375,400 87.69 88 86.77 0 0 0
22/09/2022
88.46
 547,600 87.77 88.46 86.69 0 0 0
21/09/2022
88.46
 353,900 88.23 89.23 87.85 0 0 0
20/09/2022
89.31
 324,500 88.15 89.31 88.15 0 0 0
19/09/2022
88.46
 330,500 89.31 89.31 88.08 0 0 0
16/09/2022
89
 2,146,600 89.23 89.23 88.46 0 0 0
15/09/2022
89.23
 678,500 89.23 89.62 88.46 0 0 0
14/09/2022
89.38
 480,200 88.69 89.62 88.69 0 0 0
13/09/2022
90.31
 475,000 90.77 90.77 90 0 0 0
12/09/2022
90.38
 394,400 90.77 90.77 89.46 0 0 0
09/09/2022
90.77
 381,000 88.46 90.85 88.46 0 0 0
08/09/2022
88.46
 560,100 87.62 88.46 87.54 0 0 0
07/09/2022
87.62
 940,300 91.69 91.69 87.62 0 0 0
06/09/2022
92.08
 513,000 92.31 92.31 90.85 0 0 0
05/09/2022
92.31
 554,600 93.46 93.46 91.92 0 0 0
31/08/2022
93.54
 526,400 93.08 93.77 92.69 0 0 0
30/08/2022
94.15
 261,100 93.85 94.23 92.38 0 0 0
29/08/2022
93.85
 445,400 94.46 94.46 91.92 0 0 0
26/08/2022
94.62
 662,500 95.15 95.15 93.69 0 0 0
25/08/2022
94.92
 370,700 95 95 94.62 0 0 0
24/08/2022
95
 508,000 94.62 95.15 94.62 0 0 0
23/08/2022
95
 613,900 94.77 95.15 94.31 0 0 0
22/08/2022
95.31
 259,100 95 95.38 94.77 0 0 0
19/08/2022
95.38
 555,000 95.31 95.38 94.77 0 0 0
18/08/2022
95.38
 1,042,800 95.31 95.46 94.85 0 0 0
17/08/2022
95
 769,800 94.92 95.46 94.85 0 0 0
16/08/2022
94.92
 676,900 95.54 95.62 94.85 0 0 0
15/08/2022
95.69
 668,200 95.62 96.38 95.54 0 0 0
12/08/2022
95.62
 660,300 96 96.31 95.38 0 0 0
11/08/2022
96.31
 700,200 96.92 96.92 96.31 0 0 0
10/08/2022
96.46
 762,000 96.92 96.92 96.23 0 0 0
09/08/2022
97.23
 664,800 96.15 97.23 96 0 0 0
08/08/2022
96.31
 387,900 97.31 97.62 96.15 0 0 0
05/08/2022
97.31
 797,800 99.38 99.38 97.23 0 0 0
04/08/2022
99.38
 741,300 97.77 99.38 97 0 0 0
03/08/2022
97.69
 412,500 97.54 98.08 96.77 0 0 0
02/08/2022
98.08
 360,700 96.77 98.38 96.69 0 0 0
01/08/2022
97.77
 438,800 96.92 97.77 96.69 0 0 0
29/07/2022
96.69
 490,800 98 98 96.54 0 0 0
28/07/2022
98
 556,700 96.77 98 96.15 0 0 0
27/07/2022
96.38
 439,200 96.15 96.38 95.85 0 0 0
26/07/2022
96.23
 427,700 96.69 96.85 96.15 0 0 0
25/07/2022
96.77
 581,500 96.38 96.77 95.77 0 0 0
22/07/2022
96.62
 492,300 97.15 97.15 95.77 0 0 0
21/07/2022
96.92
 476,500 96.62 97.62 96.23 0 0 0
20/07/2022
96.54
 492,100 95.77 96.54 95.38 0 0 0
19/07/2022
95.77
 365,500 95.62 95.77 94.62 0 0 0
18/07/2022
95.54
 398,500 96 96 95.31 0 0 0
15/07/2022
95.92
 347,400 97.54 97.54 95.69 0 0 0
14/07/2022
97.46
 529,100 95.92 97.85 95.38 0 0 0
13/07/2022
96
 472,500 96.54 97 96 0 0 0
12/07/2022
96.54
 644,400 98 98.08 96.38 0 0 0
11/07/2022
98
 509,500 97.69 98.31 96.92 0 0 0
08/07/2022
98.31
 450,200 99.46 99.46 97.69 0 0 0
07/07/2022
99.46
 613,000 97.54 99.46 97.38 0 0 0
06/07/2022
97.77
 632,800 96.77 97.77 95.77 0 0 0
05/07/2022
96.85
 518,100 99.62 99.62 96.85 0 0 0
04/07/2022
99.69
 585,200 100 100.08 99.38 0 0 0
01/07/2022
100.08
 517,700 99.23 100.08 97.92 0 0 0
30/06/2022
100
 561,300 101.38 101.85 99.38 0 0 0
29/06/2022
101.77
 540,900 102.23 102.23 100.77 0 0 0
28/06/2022
102.31
 629,900 102.31 102.46 101.15 0 0 0
27/06/2022
102.31
 964,000 99.23 102.31 98.69 0 0 0
24/06/2022
98.69
 621,000 98.69 99.23 97.31 0 0 0
23/06/2022
98.62
 682,700 99.46 99.69 97.15 0 0 0
22/06/2022
99.46
 930,700 98.31 100 98.08 0 0 0
21/06/2022
98.31
 710,600 96.92 98.46 96.15 0 0 0
20/06/2022
97.69
 759,500 96.15 97.85 95.92 0 0 0
17/06/2022
96.08
 561,700 96.15 96.23 93.92 0 0 0
16/06/2022
96.46
 678,700 95.62 98.08 94.92 0 0 0
15/06/2022
95.77
 691,800 96 96.23 94.54 0 0 0
14/06/2022
96
 625,300 95.38 96 94.85 0 0 0
13/06/2022
96.08
 584,500 97.31 97.54 95 0 0 0
10/06/2022
98.23
 683,500 97.92 99.15 96.92 0 0 0
09/06/2022
98.31
 643,900 97.15 98.31 96.77 0 0 0
08/06/2022
97.69
 656,500 97.31 97.85 96.77 0 0 0
07/06/2022
97.54
 607,500 97.69 97.69 96.54 0 0 0
06/06/2022
98.15
 681,100 96.54 98.54 96.15 0 0 0

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