CTCP Hàng không Vietjet (vjc)

132
-0.20
(-0.15%)
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)
22/03/2021
102.08
 507,300 101.23 102.31 101.15 0 0 0
19/03/2021
100.38
 934,300 103.38 103.54 100.38 0 0 0
18/03/2021
103.77
 499,900 102.69 103.77 102.31 0 0 0
17/03/2021
102.69
 564,100 103.23 103.31 100.92 0 0 0
16/03/2021
103.54
 477,000 103.85 103.92 102.31 0 0 0
15/03/2021
103.85
 495,700 103.85 104.15 102.69 0 0 0
12/03/2021
103.85
 528,900 104.23 104.85 103.08 0 0 0
11/03/2021
104.69
 633,000 104.46 105 104 0 0 0
10/03/2021
104.23
 767,100 103.77 104.23 102.77 0 0 0
09/03/2021
103.77
 476,800 104.31 104.31 102.31 0 0 0
08/03/2021
104.62
 493,900 105.54 105.62 103.23 0 0 0
05/03/2021
105.23
 490,100 104.92 105.38 103.85 0 0 0
04/03/2021
105.23
 353,700 105 105.92 104.08 0 0 0
03/03/2021
105.54
 704,400 105.69 106 104.23 0 0 0
02/03/2021
105.92
 802,800 105.15 106.54 103.92 0 0 0
01/03/2021
104.77
 663,800 104.08 105.31 103.85 0 0 0
26/02/2021
103.92
 772,100 103.46 104.62 102.69 0 0 0
25/02/2021
103.85
 839,300 101.54 103.85 100.92 0 0 0
24/02/2021
101.46
 545,400 103.08 103.85 101.15 0 0 0
23/02/2021
103.08
 1,228,400 101 103.46 99.46 0 0 0
22/02/2021
101.23
 577,000 101.46 101.46 100 0 0 0
19/02/2021
101.38
 536,500 101.15 101.46 99.85 0 0 0
18/02/2021
101.38
 608,400 100.69 101.38 99.23 0 0 0
17/02/2021
100.77
 618,600 99.62 100.77 99.31 0 0 0
09/02/2021
99.23
 660,800 99.23 99.23 95.54 0 0 0
08/02/2021
95.85
 1,310,700 95.85 100.46 93.85 0 0 0
05/02/2021
100.85
 496,400 100.62 100.85 100.38 0 0 0
04/02/2021
100.46
 604,900 100.77 100.85 99.23 0 0 0
03/02/2021
100.77
 600,400 99.85 101.15 99.23 0 0 0
02/02/2021
99.77
 606,400 96.38 99.85 96.23 0 0 0
01/02/2021
96.54
 593,900 96.77 97.31 94.08 0 0 0
29/01/2021
96.77
 682,500 91.54 100 90.77 0 0 0
28/01/2021
93.62
 437,200 97.92 98.08 93.62 0 0 0
27/01/2021
100.62
 683,300 100.54 100.77 98.85 0 0 0
26/01/2021
100.77
 469,900 102.77 102.77 99.62 0 0 0
25/01/2021
102.77
 824,300 102.77 103 102.54 0 0 0
22/01/2021
102.92
 878,700 101.23 103.08 100.77 0 0 0
21/01/2021
100.77
 755,200 100 101.15 99.08 0 0 0
20/01/2021
100
 634,500 98.77 100 96.92 0 0 0
19/01/2021
98.38
 700,700 101.54 101.69 98.38 0 0 0
18/01/2021
101.54
 850,100 101.46 101.77 100.92 0 0 0
15/01/2021
101.38
 752,000 100.92 101.38 100 0 0 0
14/01/2021
100.54
 749,700 100.62 101.08 99.62 0 0 0
13/01/2021
101
 623,100 101.31 101.54 100.85 0 0 0
12/01/2021
101.15
 633,500 101.08 101.23 100.54 0 0 0
11/01/2021
101
 786,900 97.31 101.54 97.31 0 0 0
08/01/2021
97.31
 739,800 96.23 97.46 96.23 0 0 0
07/01/2021
95.85
 616,000 95.15 96.46 95 0 0 0
06/01/2021
95.15
 635,000 96.08 96.15 94.38 0 0 0
05/01/2021
96
 653,500 96.77 97.08 95.85 0 0 0
04/01/2021
96.77
 792,100 96.31 96.92 95.38 0 0 0
31/12/2020
96.15
 628,120 95.77 96.85 95.38 0 0 0
30/12/2020
95.77
 564,770 95.77 96.69 95.77 0 0 0
29/12/2020
96.62
 637,610 95.85 96.92 95.54 0 0 0
28/12/2020
96.08
 611,380 96.85 96.92 95.69 0 0 0
25/12/2020
96.85
 874,910 94.62 96.92 94.46 0 0 0
24/12/2020
94.62
 523,500 94.46 95.15 93.77 0 0 0
23/12/2020
94.31
 529,610 95.08 95.08 93.92 0 0 0
22/12/2020
95.08
 517,670 96.54 96.62 94.92 0 0 0
21/12/2020
96.77
 652,430 96.31 96.77 96 0 0 0
18/12/2020
96.15
 832,310 95.69 97.31 95.69 0 0 0
17/12/2020
95.85
 590,300 97.69 98.08 95.77 0 0 0
16/12/2020
98.54
 530,890 96.15 98.54 96 0 0 0
15/12/2020
96.15
 948,860 97.69 99.23 96.15 0 0 0
14/12/2020
97.69
 722,460 94.38 97.69 94.38 0 0 0
11/12/2020
94
 721,710 92.15 94 92.08 0 0 0
10/12/2020
92.15
 655,870 92.54 92.85 91.54 0 0 0
09/12/2020
92.31
 683,020 91.15 92.31 91 0 0 0
08/12/2020
91.15
 522,530 90.69 91.31 90.46 0 0 0
07/12/2020
90.77
 483,840 90.77 91.08 90.31 0 0 0
04/12/2020
91.15
 496,960 90.92 91.54 90.69 0 0 0
03/12/2020
91.38
 448,840 92.08 92.08 90.92 0 0 0
02/12/2020
91.92
 612,480 90.38 91.92 90.38 0 0 0
01/12/2020
90.77
 558,190 89.23 90.85 88.46 0 0 0
30/11/2020
90.38
 636,680 91.31 91.46 90.31 0 0 0
27/11/2020
91.54
 406,570 92.46 92.46 91.38 0 0 0
26/11/2020
92.38
 599,050 91.54 92.38 90.77 0 0 0
25/11/2020
91.54
 617,760 91.54 92.46 90.77 0 0 0
24/11/2020
90.77
 403,970 91.46 91.46 90 0 0 0
23/11/2020
91.46
 447,160 91.46 91.54 90.69 0 0 0
20/11/2020
91.46
 829,730 86.92 92.69 86.92 0 0 0
19/11/2020
87.46
 666,610 87.15 87.46 86 0 0 0
18/11/2020
87.31
 761,020 87.08 87.46 86.23 0 0 0
17/11/2020
86.92
 633,100 85.92 86.92 84.69 0 0 0
16/11/2020
85.54
 673,890 86.77 87.62 83 0 0 0
13/11/2020
86.69
 491,700 86.31 86.69 85 0 0 0
12/11/2020
86.69
 440,800 87.31 87.62 86.46 0 0 0
11/11/2020
87.54
 690,230 87.69 88.08 86.85 0 0 0
10/11/2020
87.23
 694,840 87.23 87.23 87.23 0 0 0
09/11/2020
81.54
 485,200 81.31 81.54 81.15 0 0 0
06/11/2020
81.31
 560,540 81.31 81.38 80.62 0 0 0
05/11/2020
81.31
 542,890 81.15 81.38 81.08 0 0 0
04/11/2020
81.15
 566,300 81.15 81.31 81 0 0 0
03/11/2020
81.15
 582,490 80.69 81.23 79.23 0 0 0
02/11/2020
80.69
 507,940 77.69 80.69 77.31 0 0 0
30/10/2020
77.85
 519,620 78.54 78.54 76.46 0 0 0
29/10/2020
78.69
 588,780 80 80 77 0 0 0
28/10/2020
80
 729,460 80.38 80.85 78.85 0 0 0
27/10/2020
80.38
 618,430 80.38 80.85 80 0 0 0
26/10/2020
80.38
 607,970 81 81.08 80.38 0 0 0

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