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)
03/06/2022
97.69
 631,300 98.85 98.92 96.46 0 0 0
02/06/2022
99
 822,800 101.15 101.15 98.46 0 0 0
01/06/2022
101
 662,200 100.38 101.15 99.69 0 0 0
31/05/2022
100.69
 638,700 102 102 99.85 0 0 0
30/05/2022
101.92
 1,157,800 97.92 101.92 97.92 0 0 0
27/05/2022
97.69
 858,700 96.15 97.69 95.46 0 0 0
26/05/2022
96.15
 583,700 96.69 96.69 95 0 0 0
25/05/2022
96.69
 778,900 95.77 96.85 94.92 0 0 0
24/05/2022
96.38
 608,800 96 96.38 94.62 0 0 0
23/05/2022
96.15
 648,900 96.38 96.54 94.08 0 0 0
20/05/2022
96.38
 502,300 96.46 96.54 94.62 0 0 0
19/05/2022
96.38
 757,000 95.38 96.77 94 0 0 0
18/05/2022
96.69
 660,900 98.08 98.08 95.38 0 0 0
17/05/2022
98.46
 610,300 96.92 98.46 95.08 0 0 0
16/05/2022
96.92
 619,700 97.15 97.69 94.62 0 0 0
13/05/2022
96.85
 687,900 95.77 98 95 0 0 0
12/05/2022
96
 633,600 97.31 97.38 93.46 0 0 0
11/05/2022
97.31
 532,100 99.15 99.23 97 0 0 0
10/05/2022
99.31
 625,400 95.31 99.31 94.23 0 0 0
09/05/2022
95.38
 561,000 97.69 98.46 94.23 0 0 0
06/05/2022
98.46
 369,700 100 100 97.54 0 0 0
05/05/2022
100.62
 431,400 100 100.62 98.77 0 0 0
04/05/2022
100.23
 488,600 99.62 101 99.23 0 0 0
29/04/2022
99.92
 547,400 98.85 100.62 97.31 0 0 0
28/04/2022
99.23
 393,400 98.46 99.46 96.92 0 0 0
27/04/2022
99.23
 483,300 99.23 99.62 96.15 0 0 0
26/04/2022
99.23
 681,900 99.62 102 95.77 0 0 0
25/04/2022
100.77
 637,900 106.31 106.54 98.92 0 0 0
22/04/2022
106.31
 910,800 105.08 108.46 105.08 0 0 0
21/04/2022
105
 732,600 107.69 109.38 105 0 0 0
20/04/2022
109.23
 771,600 109.85 111 108.85 0 0 0
19/04/2022
110.08
 1,011,500 106.38 110.08 105.54 0 0 0
18/04/2022
106.38
 777,600 104.62 106.92 103.85 0 0 0
15/04/2022
104.54
 600,600 105.31 105.54 104.15 0 0 0
14/04/2022
105.31
 639,100 105.77 106.62 103.85 0 0 0
13/04/2022
106.23
 772,300 106.23 106.54 105.69 0 0 0
12/04/2022
106.15
 770,500 107.08 107.69 105.77 0 0 0
08/04/2022
106.46
 661,700 105.38 106.77 105 0 0 0
07/04/2022
105.38
 728,900 108.08 108.08 105.38 0 0 0
06/04/2022
108.46
 609,800 108.46 108.69 106.85 0 0 0
05/04/2022
108.85
 666,200 109.92 110.38 108.85 0 0 0
04/04/2022
109.92
 988,900 108.38 110.38 106.92 0 0 0
01/04/2022
108.38
 665,600 108.08 108.46 105 0 0 0
31/03/2022
108.08
 598,100 108 108.69 107.31 0 0 0
30/03/2022
108.08
 721,200 109.23 109.62 107.31 0 0 0
29/03/2022
109.92
 1,040,300 108.31 109.92 107.69 0 0 0
28/03/2022
108.31
 738,800 109.85 109.92 107.31 0 0 0
25/03/2022
110
 807,500 110.77 110.77 109.54 0 0 0
24/03/2022
110.77
 1,171,100 108.46 110.77 107.62 0 0 0
23/03/2022
108.46
 721,600 108.31 108.46 107.08 0 0 0
22/03/2022
108.31
 744,000 110.23 110.23 107.69 0 0 0
21/03/2022
110.23
 788,200 112.38 112.38 110 0 0 0
18/03/2022
114
 2,407,800 110.92 114 109.77 0 0 0
17/03/2022
111.54
 1,006,900 112.31 113.08 110.77 0 0 0
16/03/2022
113.08
 1,041,100 113.08 113.08 110.92 0 0 0
15/03/2022
113.85
 1,413,500 111.54 113.85 111.15 0 0 0
14/03/2022
111.54
 1,427,400 106.62 112.54 106.46 0 0 0
11/03/2022
106.54
 1,010,700 106.54 107.54 105.77 0 0 0
10/03/2022
106.92
 789,300 107.69 107.92 106.92 0 0 0
09/03/2022
107.69
 958,200 105.31 109 105 0 0 0
08/03/2022
105.38
 863,400 103.08 105.38 102.92 0 0 0
07/03/2022
103.23
 801,900 106.62 106.62 103.08 0 0 0
04/03/2022
107.23
 691,700 109.62 109.85 107.23 0 0 0
03/03/2022
110.31
 641,900 111.54 111.54 108.69 0 0 0
02/03/2022
111.54
 1,116,200 108.31 111.54 107.92 0 0 0
01/03/2022
108.38
 808,300 106.92 109.62 106.92 0 0 0
28/02/2022
107.77
 794,300 111.15 111.15 106.62 0 0 0
25/02/2022
111.62
 754,400 113.92 113.92 111.62 0 0 0
24/02/2022
113.85
 731,400 113 114 110.38 0 0 0
23/02/2022
114
 1,153,400 109.54 114.62 109.23 0 0 0
22/02/2022
109.85
 799,500 110.77 111 108.62 0 0 0
21/02/2022
112.31
 974,300 113.46 114.31 112.31 0 0 0
18/02/2022
114.62
 1,422,400 107.77 114.62 107.77 0 0 0
17/02/2022
108.92
 1,176,900 106.92 108.92 106.38 0 0 0
16/02/2022
107.08
 640,900 107.31 107.31 105.46 0 0 0
15/02/2022
107.08
 908,700 106.85 107.69 105.38 0 0 0
14/02/2022
107.69
 1,282,800 101.54 107.69 101.54 0 0 0
11/02/2022
102.15
 872,700 102.15 102.23 99.85 0 0 0
10/02/2022
102.31
 1,069,200 103.69 103.69 101.77 0 0 0
09/02/2022
103.85
 1,157,100 100.62 103.85 99.85 0 0 0
08/02/2022
101.15
 829,100 100.54 102.08 100.08 0 0 0
07/02/2022
100.31
 1,056,700 94.46 100.31 94.46 0 0 0
28/01/2022
93.77
 574,300 93.46 94.38 93.15 0 0 0
27/01/2022
93.15
 714,600 93.08 93.69 91.62 0 0 0
26/01/2022
93.15
 666,100 93.31 93.31 91.54 0 0 0
25/01/2022
93.31
 576,600 92.69 93.31 91.15 0 0 0
24/01/2022
92.69
 605,600 93.69 93.85 90.23 0 0 0
21/01/2022
93.85
 515,100 95.08 95.15 93.08 0 0 0
20/01/2022
96.38
 727,800 96.92 97.15 96 0 0 0
19/01/2022
93.85
 887,800 95.38 96.54 93.85 0 0 0
18/01/2022
95.77
 842,300 92.69 95.77 92.31 0 0 0
17/01/2022
92.69
 644,300 93.46 93.85 92.31 0 0 0
14/01/2022
93.85
 585,400 93.77 94.08 93.08 0 0 0
13/01/2022
93.85
 706,800 94.62 94.62 92.31 0 0 0
12/01/2022
94.77
 624,600 94.62 94.77 92.92 0 0 0
11/01/2022
95.23
 681,400 95 95.23 93.85 0 0 0
10/01/2022
95.23
 682,900 95.31 95.31 94.23 0 0 0
07/01/2022
95.23
 642,900 95.23 95.46 93.69 0 0 0
06/01/2022
95.23
 627,100 94.62 95.69 94.38 0 0 0
05/01/2022
94.62
 570,100 96.77 96.85 94.62 0 0 0

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