CTCP Hàng không Vietjet (vjc)

131.10
-1.10
(-0.83%)
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)
23/10/2020
81
 677,260 80.77 81 80 0 0 0
22/10/2020
80.77
 506,260 79.85 80.77 79.54 0 0 0
21/10/2020
79.92
 467,800 80.31 80.46 79.85 0 0 0
20/10/2020
80.38
 439,430 80.38 80.38 79.62 0 0 0
19/10/2020
80.38
 334,870 80.77 80.77 80 0 0 0
16/10/2020
80.77
 417,480 81.38 81.46 80.46 0 0 0
15/10/2020
81.54
 500,370 80.38 81.54 79.62 0 0 0
14/10/2020
80.46
 297,820 80.77 80.77 80 0 0 0
13/10/2020
80.77
 338,730 81 81.15 80.54 0 0 0
12/10/2020
80.77
 496,670 80.31 80.77 80.15 0 0 0
09/10/2020
80.31
 380,200 80 80.62 80 0 0 0
08/10/2020
80
 405,290 80 80 79.46 0 0 0
07/10/2020
80
 356,210 80.23 80.23 79.23 0 0 0
06/10/2020
80.38
 408,750 80.62 80.69 79.92 0 0 0
05/10/2020
80.62
 306,570 80.77 81.08 80.62 0 0 0
02/10/2020
80.69
 384,660 81.15 81.23 80.23 0 0 0
01/10/2020
81.15
 445,300 80.54 81.15 80.46 0 0 0
30/09/2020
80.46
 413,700 79.85 81 79.85 0 0 0
29/09/2020
80
 374,370 81.08 81.08 80 0 0 0
28/09/2020
81.15
 331,270 81.31 81.38 80.77 0 0 0
25/09/2020
81.23
 314,150 81.38 81.69 81 0 0 0
24/09/2020
81.38
 353,690 81.62 81.85 81.15 0 0 0
23/09/2020
81.92
 370,730 82.08 82.15 81.54 0 0 0
22/09/2020
82.08
 641,230 81.92 82.15 81.46 0 0 0
21/09/2020
81.92
 416,780 81.54 82.31 81.54 0 0 0
18/09/2020
81.54
 356,340 81 81.62 81 0 0 0
17/09/2020
81.46
 566,330 82.23 82.23 81.46 0 0 0
16/09/2020
82.23
 443,260 82.23 82.23 81.54 0 0 0
15/09/2020
82.23
 415,560 82.69 83.08 81.54 0 0 0
14/09/2020
82.62
 551,420 81.54 82.62 81.54 0 0 0
11/09/2020
81.38
 409,590 81.54 81.54 80.38 0 0 0
10/09/2020
81.54
 460,670 81.54 81.69 81.15 0 0 0
09/09/2020
81.54
 527,620 81.54 81.54 80.31 0 0 0
08/09/2020
82.15
 404,020 82.31 82.31 81.08 0 0 0
07/09/2020
82.31
 485,630 83.08 83.08 81.23 0 0 0
04/09/2020
82.77
 663,890 81.15 82.77 81.15 0 0 0
03/09/2020
82.77
 607,480 82 83 81.92 0 0 0
01/09/2020
81.15
 686,820 79.77 81.15 79.69 0 0 0
31/08/2020
79.23
 489,880 77.69 79.38 77.46 0 0 0
28/08/2020
77.38
 480,460 76.77 77.54 76.77 0 0 0
27/08/2020
76.62
 276,490 77.31 77.38 76.54 0 0 0
26/08/2020
77.38
 460,680 76.77 77.38 76.62 0 0 0
25/08/2020
76.54
 560,970 77 77.23 76.31 0 0 0
24/08/2020
76.92
 537,630 76.69 77.23 76.69 0 0 0
21/08/2020
76.62
 270,450 76.69 76.69 76.23 0 0 0
20/08/2020
76.62
 481,250 76.85 76.92 76 0 0 0
19/08/2020
76.92
 245,440 76.77 76.92 76.62 0 0 0
18/08/2020
76.77
 267,090 76.92 77.08 76.08 0 0 0
17/08/2020
77.08
 265,010 77.08 77.38 76 0 0 0
14/08/2020
77.38
 362,250 78.15 78.23 77.15 0 0 0
13/08/2020
78.15
 421,970 77.46 78.15 77.38 0 0 0
12/08/2020
77.31
 298,910 76.77 77.31 76.69 0 0 0
11/08/2020
76.54
 240,830 76.92 77 76.23 0 0 0
10/08/2020
76.92
 339,710 77.15 77.69 76.92 0 0 0
07/08/2020
77.15
 255,020 77.69 77.85 76.31 0 0 0
06/08/2020
77.69
 362,410 76.92 78.54 76.92 0 0 0
05/08/2020
76.77
 413,720 74.62 76.92 73.92 0 0 0
04/08/2020
74.62
 323,790 73.85 75 73.85 0 0 0
03/08/2020
73.85
 297,320 72.69 74 72.69 0 0 0
31/07/2020
72.69
 266,790 73.08 73.77 72.69 0 0 0
30/07/2020
73.85
 208,710 73.15 74.62 73.15 0 0 0
29/07/2020
73.15
 229,700 73.85 74.15 72.54 0 0 0
28/07/2020
74.23
 334,050 75.23 75.31 73 0 0 0
27/07/2020
75.31
 362,790 75.38 76.92 74.31 0 0 0
24/07/2020
79.85
 351,710 82.69 83 78.77 0 0 0
23/07/2020
83
 252,960 82.62 83.08 82.46 0 0 0
22/07/2020
82.62
 247,420 83.31 83.31 82.62 0 0 0
21/07/2020
83.38
 232,510 82.62 83.46 82.31 0 0 0
20/07/2020
82.69
 218,370 82.69 83.62 82.54 0 0 0
17/07/2020
83.85
 319,230 83.85 83.85 83.08 0 0 0
16/07/2020
86.15
 280,190 82.92 86.15 82.54 0 0 0
15/07/2020
82.92
 210,730 83.08 83.54 82.92 0 0 0
14/07/2020
83.08
 327,810 83.08 83.38 82.31 0 0 0
13/07/2020
83.08
 369,240 83.08 84.23 82.31 0 0 0
10/07/2020
83.08
 401,690 83.15 84.62 82.85 0 0 0
09/07/2020
83.15
 519,710 82.77 84.23 82.54 0 0 0
08/07/2020
82.77
 289,450 83.15 83.15 82.69 0 0 0
07/07/2020
83.31
 350,630 82.69 83.85 82.69 0 0 0
06/07/2020
82.85
 318,520 83.08 83.23 82.46 0 0 0
03/07/2020
83.08
 284,360 82.69 83.23 82.69 0 0 0
02/07/2020
83
 244,570 83.08 83.08 82.23 0 0 0
01/07/2020
83.08
 313,260 83.08 83.46 82.38 0 0 0
30/06/2020
83.08
 289,590 83 83.08 81.85 0 0 0
29/06/2020
82.15
 328,140 83.85 84.23 81.92 0 0 0
26/06/2020
83.46
 248,260 83.23 83.62 82.69 0 0 0
25/06/2020
83.46
 258,530 83.08 83.46 82.46 0 0 0
24/06/2020
83.46
 267,910 84.15 84.15 83.08 0 0 0
23/06/2020
84.15
 277,520 83.46 85.38 83.23 0 0 0
22/06/2020
83.85
 276,620 84.62 84.62 83.23 0 0 0
19/06/2020
84.62
 418,810 85.38 86.08 84.23 0 0 0
18/06/2020
85.38
 345,560 84.23 85.62 83.85 0 0 0
17/06/2020
84.46
 479,940 82.85 84.46 82.69 0 0 0
16/06/2020
82.85
 612,480 84.62 84.92 82.38 0 0 0
15/06/2020
83.85
 629,650 86.31 86.31 83.85 0 0 0
12/06/2020
87.23
 657,920 86.15 87.23 84.08 0 0 0
11/06/2020
87.31
 697,580 90.62 90.69 87.31 0 0 0
10/06/2020
90.62
 544,330 90.69 91.08 90.31 0 0 0
09/06/2020
90.62
 727,700 89.85 91.38 89.23 0 0 0
08/06/2020
88.46
 688,020 87.92 88.92 87.92 0 0 0
05/06/2020
87.92
 368,780 87.77 87.92 87.38 0 0 0

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