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)
13/09/2019
138.20
 581,100 137 138.70 137 97,120 17,900 11.0
12/09/2019
137
 677,330 133.60 137 133.60 100,160 8,010 12.5
11/09/2019
133.60
 552,470 133.30 133.60 132.20 110,000 118,050 -1.0
10/09/2019
133.30
 300,980 132.80 133.50 132.60 64,250 14,130 6.7
09/09/2019
132.80
 743,950 130.40 133 130.50 2,726,330 33,810 356.4
06/09/2019
130.40
 350,770 130.40 130.50 129 53,370 20,990 4.2
05/09/2019
130.40
 557,030 130.40 130.70 129.90 456,010 529,320 -9.5
04/09/2019
130.40
 317,510 132 132 130.30 301,300 320,850 -2.6
03/09/2019
132
 674,010 132 132.40 128.60 5,480 246,390 -31.4
30/08/2019
132
 386,150 132 132 131.40 10,000 21,750 -1.5
29/08/2019
132
 379,870 132.40 132.40 131.70 18,340 850 2.3
28/08/2019
132.40
 390,240 132.60 132.80 131.60 2,260 21,000 -2.5
27/08/2019
132.60
 485,470 132 132.60 131.60 126,660 33,590 12.4
26/08/2019
132
 398,470 134 134 131.50 56,630 162,020 -13.9
23/08/2019
134
 1,709,500 132.20 134 132.20 1,640 577,760 -76.4
22/08/2019
132.20
 1,047,830 130.90 132.20 130.70 15,040 462,760 -58.8
21/08/2019
130.90
 853,770 130 130.90 129.60 37,360 468,870 -56.2
20/08/2019
130
 979,530 130.50 130.50 129.50 93,710 841,440 -97.2
19/08/2019
130.50
 720,980 130.50 131.30 130 28,280 449,240 -54.9
16/08/2019
130.50
 636,040 130.30 130.60 130 36,590 433,500 -51.8
15/08/2019
130.30
 529,870 131.60 131.60 129 19,390 316,850 -38.7
14/08/2019
131.60
 1,004,290 132.50 134 131.50 51,610 644,590 -78.2
13/08/2019
132.50
 526,150 134.50 134.50 132 26,410 914,880 -117.4
12/08/2019
134.50
 801,570 131.70 134.50 131.90 25,850 15,740 1.4
09/08/2019
131.70
 819,860 131.10 131.70 130.90 59,310 389,410 -43.3
08/08/2019
131.10
 671,470 130.90 131.50 130.10 17,130 390,860 -49.0
07/08/2019
130.90
 533,510 130.10 131.10 130.30 4,580 441,050 -57.1
06/08/2019
130.10
 893,350 130.70 130.70 128.50 55,610 369,840 -40.7
05/08/2019
130.70
 799,780 132.40 132.40 130.40 1,270 481,490 -62.8
02/08/2019
132.40
 752,100 133 133 131.50 17,280 846,400 -109.5
01/08/2019
133
 888,880 133.40 133.40 131.20 10,930 165,740 -20.5
31/07/2019
133.40
 849,980 133.40 133.90 132 153,420 270,280 -15.6
30/07/2019
133.40
 492,810 133.40 133.80 133.40 24,500 1,013,300 -131.5
29/07/2019
133.40
 585,650 133 133.70 133 52,740 41,850 1.5
26/07/2019
133
 717,200 133 133.10 132.50 22,490 51,540 -3.9
25/07/2019
133
 771,590 132.80 133.80 132.70 51,020 120,520 -9.2
24/07/2019
132.80
 679,130 131.90 134 131.90 1,022,610 143,810 119.9
23/07/2019
131.90
 426,150 132 132.10 131.20 77,580 128,820 -6.8
22/07/2019
132
 511,730 130.20 135 131 20,450 170,520 -19.9
19/07/2019
130.20
 590,430 128.50 130.30 128.90 4,740 17,790 -1.7
18/07/2019
128.50
 612,200 130 131 128.50 20,090 38,950 -2.4
17/07/2019
130
 597,950 131 131.10 129.50 19,760 4,090 2.0
16/07/2019
131
 817,510 129.50 131 129.50 212,450 70,210 18.5
15/07/2019
129.50
 592,580 130.20 130.40 129.10 7,340 13,620 -0.8
12/07/2019
130.20
 604,680 131.30 131.60 130.20 24,470 4,750 2.6
11/07/2019
131.30
 599,200 131.50 131.50 130.40 11,060 20,890 -1.3
10/07/2019
131.50
 803,320 128.90 131.50 129.60 220,940 150,170 9.3
09/07/2019
128.90
 629,690 128.50 128.90 127.70 118,560 105,070 1.7
08/07/2019
128.50
 606,760 129.50 129.50 127.70 146,560 21,070 16.1
05/07/2019
129.50
 420,080 129.50 129.80 129 131,390 23,200 14.0
04/07/2019
129.50
 559,370 128.50 129.90 128.10 100,650 36,960 8.2
03/07/2019
128.50
 491,480 128.50 128.60 127.30 182,240 57,110 16.0
02/07/2019
128.50
 609,150 127 128.70 126.90 207,310 6,290 25.7
01/07/2019
127
 780,500 128 128 126 154,860 113,820 5.2
28/06/2019
128
 977,470 124.50 128 124.20 533,960 21,850 64.8
27/06/2019
124.50
 663,660 124.20 124.60 124 233,740 42,160 23.8
26/06/2019
124.20
 690,590 123.90 124.50 123.80 93,190 10,890 10.2
25/06/2019
123.90
 655,640 123.50 124.50 123 12,650 27,080 -1.8
24/06/2019
123.50
 628,250 123.20 123.80 123.20 136,120 13,790 15.1
21/06/2019
123.20
 559,790 123.30 123.50 122.40 129,010 7,790 14.9
20/06/2019
123.30
 738,760 119.50 123.50 119.50 215,750 17,310 24.0
19/06/2019
119.50
 474,540 118 119.80 118.30 52,390 8,530 5.2
18/06/2019
118
 358,970 119.90 120.40 118 1,190 4,860 -0.4
17/06/2019
119.90
 568,680 121.70 121.70 119 137,260 48,040 10.7
14/06/2019
121.70
 484,660 121.60 123 121.10 6,010 20,880 -1.8
13/06/2019
121.60
 455,860 123.50 123.50 121.10 21,970 29,870 -1.0
12/06/2019
123.50
 444,310 124 124.10 122.50 14,830 5,600 1.1
11/06/2019
124
 480,010 124 124.20 122.80 16,060 2,880 1.6
10/06/2019
124
 644,970 122.20 124.80 122.50 111,770 8,570 12.8
07/06/2019
122.20
 534,680 121.40 122.20 121.50 24,400 6,990 2.1
06/06/2019
121.40
 584,270 121.40 121.40 119.40 6,980 2,420 0.5
05/06/2019
121.40
 530,380 121.30 121.90 120.80 15,760 1,250 1.8
04/06/2019
121.30
 558,310 122 122.60 120 23,660 72,530 -5.9
03/06/2019
122
 631,510 124.50 124.50 121.90 93,230 60,510 4.0
31/05/2019
124.50
 714,840 124.20 125 123.60 175,210 21,270 19.2
30/05/2019
124.20
 413,490 123.50 124.20 122 139,300 5,613,750 -690.1
29/05/2019
123.50
 443,520 125 125 122.80 368,860 22,620 42.9
28/05/2019
125
 1,298,700 120.50 125 120.40 1,006,020 192,980 100.3
27/05/2019
120.50
 423,350 119.90 121 119.90 214,170 3,420 25.4
24/05/2019
119.90
 898,900 119.40 120.40 118.50 207,940 25,810 21.8
23/05/2019
119.40
 639,060 119.50 119.70 118.60 57,230 33,900 2.8
22/05/2019
119.50
 707,930 118.80 120.10 118.50 117,980 6,020 12.7
21/05/2019
118.80
 613,310 118.30 118.90 118.40 25,850 20,330 0.7
20/05/2019
118.30
 900,890 117.90 118.90 117.60 43,710 30,390 1.6
17/05/2019
117.90
 631,990 118 118 117 51,360 16,420 4.1
16/05/2019
118
 744,920 118 118.80 117.80 5,160 17,210 -1.4
15/05/2019
118
 820,490 116.80 118.20 117 18,140 82,190 -7.5
14/05/2019
116.80
 653,650 116 116.80 115.70 12,990 6,530 0.7
13/05/2019
116
 616,000 115.40 116 115 46,540 1,440 5.2
10/05/2019
115.40
 560,410 115.50 115.90 114 16,130 104,800 -10.2
09/05/2019
115.50
 545,570 115.50 115.90 114.60 107,130 101,380 0.7
08/05/2019
115.50
 704,440 117 117 114.70 24,980 55,690 -3.5
07/05/2019
117
 468,670 117.30 117.90 116 11,470 1,004,370 -115.7
06/05/2019
117.30
 846,420 118.50 118.50 116.40 5,250 3,720 0.2
03/05/2019
118.50
 868,540 118.50 118.60 117.80 35,960 31,000 0.6
02/05/2019
118.50
 1,077,940 115.90 118.50 116 151,110 18,350 15.6
26/04/2019
115.90
 575,360 115.20 115.90 114.20 9,150 110,740 -11.7
25/04/2019
115.20
 670,050 114.50 115.60 113.90 6,600 64,150 -6.6
24/04/2019
114.50
 401,640 114.40 114.50 113.40 9,610 20,700 -1.3
23/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2019
114.40
 431,630 113.90 114.60 113.40 71,120 3,680 7.7

Chính sách bảo mật | Điều khoản sử dụng |