Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	96.92	689,600	98.69	98.69	96.92	0	0	0
31/12/2021	98.69	894,700	96.92	98.69	96.77	0	0	0
30/12/2021	96.92	881,800	95.85	96.92	95.38	0	0	0
29/12/2021	96.31	863,100	96.31	96.46	94.92	0	0	0
28/12/2021	96.31	770,700	96.69	96.85	94.38	0	0	0
27/12/2021	96.15	718,700	95.38	96.15	94.62	0	0	0
24/12/2021	95.38	776,800	95.31	95.77	94.46	0	0	0
23/12/2021	95.31	690,500	94.38	95.31	92.85	0	0	0
22/12/2021	94.38	698,600	94.23	94.62	93.08	0	0	0
21/12/2021	94.23	680,800	93.77	94.23	93.46	0	0	0
20/12/2021	93.92	708,000	94.23	94.23	92.31	0	0	0
17/12/2021	94.23	744,300	94.54	95.08	93.38	0	0	0
16/12/2021	94.46	771,600	94.69	95.38	93.15	0	0	0
15/12/2021	95.38	779,800	95.31	95.62	94.54	0	0	0
14/12/2021	95.38	794,800	96.92	96.92	94.69	0	0	0
13/12/2021	96.77	907,500	95.77	96.92	95.38	0	0	0
10/12/2021	95.77	677,000	95.08	96.15	94.23	0	0	0
09/12/2021	95	839,700	93	95	91.92	0	0	0
08/12/2021	93.38	732,800	94.46	94.62	92.38	0	0	0
07/12/2021	94.62	921,000	92.31	94.62	91.15	0	0	0
06/12/2021	92.69	775,800	92.15	92.69	90.77	0	0	0
03/12/2021	92.62	805,100	92.62	92.92	91	0	0	0
02/12/2021	92.62	814,300	92.31	93	92.08	0	0	0
01/12/2021	92.31	819,000	93.54	93.85	89.85	0	0	0
30/11/2021	94.23	669,000	94.62	95.15	93.54	0	0	0
29/11/2021	96.15	873,500	99.15	99.15	95.77	0	0	0
26/11/2021	99.62	911,400	101.38	101.38	98.54	0	0	0
25/11/2021	101.54	1,018,500	101.69	102.15	100.69	0	0	0
24/11/2021	101.69	1,180,200	101.85	101.85	100.62	0	0	0
23/11/2021	101.54	1,315,200	98.31	101.62	98.08	0	0	0
22/11/2021	98.46	799,300	98.62	98.77	96.92	0	0	0
19/11/2021	98.31	958,800	97.31	98.38	97.08	0	0	0
18/11/2021	97.31	907,700	98.38	98.46	96.62	0	0	0
17/11/2021	98.38	746,000	98.08	98.46	97.69	0	0	0
16/11/2021	98.38	798,400	97.31	98.38	96.54	0	0	0
15/11/2021	97.69	803,300	98.54	98.92	96.92	0	0	0
12/11/2021	98.92	755,200	98.62	99.15	98.08	0	0	0
11/11/2021	98.92	823,500	99.38	99.54	97.92	0	0	0
10/11/2021	99.77	716,900	100.77	100.77	99.08	0	0	0
09/11/2021	100.77	798,700	101.46	101.46	99.46	0	0	0
08/11/2021	101.38	1,047,900	99.85	101.54	99.69	0	0	0
05/11/2021	100	869,300	99.69	100.23	99.38	0	0	0
04/11/2021	99.69	681,700	99.46	99.85	98	0	0	0
03/11/2021	99.85	728,500	101.38	101.54	98.46	0	0	0
02/11/2021	101.54	919,800	100	101.54	100	0	0	0
01/11/2021	100	991,500	101.46	101.46	99.92	0	0	0
29/10/2021	101.54	763,800	102.31	103.08	101.54	0	0	0
28/10/2021	102.69	887,800	103.08	103.38	102.15	0	0	0
27/10/2021	103.08	922,500	101.92	103.85	101.77	0	0	0
26/10/2021	101.92	876,300	101.38	102	100.54	0	0	0
25/10/2021	101.38	898,200	101.38	102.69	101	0	0	0
22/10/2021	101.38	788,400	101.46	102.15	101.23	0	0	0
21/10/2021	101.38	864,500	104.54	104.54	101.38	0	0	0
20/10/2021	104.54	938,400	104	105	102.54	0	0	0
19/10/2021	104	1,077,000	100.77	104	100	0	0	0
18/10/2021	100.92	844,300	100.77	101.23	99.85	0	0	0
15/10/2021	101.31	982,000	103.38	103.46	100.69	0	0	0
14/10/2021	103.38	817,100	102.54	103.38	101.92	0	0	0
13/10/2021	103	815,200	102.15	103.15	101.92	0	0	0
12/10/2021	101.92	922,800	101.92	102.15	101.38	0	0	0
11/10/2021	101.92	1,098,600	99.77	101.92	99.23	0	0	0
08/10/2021	99.15	724,900	99.08	99.23	97.77	0	0	0
07/10/2021	99.08	745,200	99.54	100	97.92	0	0	0
06/10/2021	99.54	740,600	100.62	100.62	98.46	0	0	0
05/10/2021	100.62	813,900	101.08	101.31	99.38	0	0	0
04/10/2021	101.38	1,035,800	99.08	101.54	98.85	0	0	0
01/10/2021	99.08	764,200	98.08	99.23	96.54	0	0	0
30/09/2021	98.38	761,000	98.46	99.08	97.62	0	0	0
29/09/2021	98.85	855,900	99.23	99.31	97.69	0	0	0
28/09/2021	99.23	842,800	99.08	99.46	98.46	0	0	0
27/09/2021	99.23	1,228,000	96.23	99.77	96.15	0	0	0
24/09/2021	96.15	1,043,200	95.08	96.31	94.62	0	0	0
23/09/2021	95.15	697,200	94.85	95.38	93.85	0	0	0
22/09/2021	94.85	701,200	95	95.15	93.46	0	0	0
21/09/2021	95	631,600	95.54	95.54	93.85	0	0	0
20/09/2021	95.54	704,400	96.15	96.85	95	0	0	0
17/09/2021	96.08	1,237,700	96.92	97	95.38	0	0	0
16/09/2021	96.92	713,100	96.92	97.08	96.23	0	0	0
15/09/2021	96.92	688,100	96.38	97.23	96.38	0	0	0
14/09/2021	96.77	886,300	98	98.31	96.15	0	0	0
13/09/2021	98.46	1,019,600	99.85	99.85	98.46	0	0	0
10/09/2021	99.85	921,800	99.62	100	99.38	0	0	0
09/09/2021	99.23	1,226,800	95.85	99.23	95.38	0	0	0
08/09/2021	95.85	813,400	95.85	95.85	94.62	0	0	0
07/09/2021	95.85	821,500	96.54	96.54	95.23	0	0	0
06/09/2021	96.69	1,004,300	95.92	96.92	95.92	0	0	0
01/09/2021	96.54	864,900	96.54	97.15	95.85	0	0	0
31/08/2021	97.31	1,053,100	97.54	97.54	96.15	0	0	0
30/08/2021	97.62	1,228,100	97.31	97.69	95.38	0	0	0
27/08/2021	97.54	1,411,900	97	97.54	96	0	0	0
26/08/2021	96.77	1,114,900	96.77	97.62	95.62	0	0	0
25/08/2021	97.69	1,411,700	95	97.69	94.62	0	0	0
24/08/2021	94.46	1,511,400	92.62	94.46	92.15	0	0	0
23/08/2021	92.54	1,568,100	91.92	92.54	90.92	0	0	0
20/08/2021	92.15	1,628,900	91.54	92.31	90.38	0	0	0
19/08/2021	92.31	1,395,400	90.77	92.31	90.54	0	0	0
18/08/2021	90.77	847,700	90.23	90.92	90.08	0	0	0
17/08/2021	90.23	515,600	90.31	90.31	89.85	0	0	0
16/08/2021	90.23	479,300	90.85	90.85	89.46	0	0	0
13/08/2021	90.77	535,200	91.31	91.31	89.62	0	0	0

Page:
<<
12
13
14
>>

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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH