CTCP Hàng không Vietjet (vjc)

131.50
-0.70
(-0.53%)
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)
04/06/2020
87.92
 687,650 87.62 87.92 87.54 0 0 0
03/06/2020
87.54
 311,360 88.23 88.23 87.46 0 0 0
02/06/2020
88.23
 593,950 87.15 88.85 87.08 0 0 0
01/06/2020
87.15
 406,510 86.92 87.69 86.85 0 0 0
29/05/2020
86.92
 449,840 87.15 87.15 86.85 0 0 0
28/05/2020
87.15
 436,060 86.92 87.85 86.92 0 0 0
27/05/2020
86.92
 496,870 86.92 88.62 86.92 0 0 0
26/05/2020
86.92
 464,120 86.92 87.15 86.46 0 0 0
25/05/2020
87
 331,260 87.69 87.69 87 0 0 0
22/05/2020
87.69
 397,860 88.31 88.31 86.92 0 0 0
21/05/2020
88.46
 452,160 87.46 88.46 87.38 0 0 0
20/05/2020
87.46
 290,200 88.08 88.08 87.31 0 0 0
19/05/2020
88.38
 565,860 88.46 89.23 88.08 0 0 0
18/05/2020
87.69
 403,230 87.69 87.85 87 0 0 0
15/05/2020
87.69
 396,390 87.69 88.08 87.54 0 0 0
14/05/2020
87.69
 529,830 88.31 88.31 86.77 0 0 0
13/05/2020
88.38
 709,770 90 90 84 0 0 0
12/05/2020
90.31
 448,580 91.23 91.23 89.69 0 0 0
11/05/2020
91.23
 404,180 91.23 91.77 90.46 0 0 0
08/05/2020
92.31
 922,100 88.62 94.77 88.54 0 0 0
07/05/2020
88.62
 413,820 86.31 88.62 86.31 0 0 0
06/05/2020
86.23
 411,930 86 86.54 85.92 0 0 0
05/05/2020
85.77
 257,530 87.85 87.92 85.54 0 0 0
04/05/2020
87.92
 265,270 88.85 89.23 87.62 0 0 0
29/04/2020
88.85
 500,000 88.85 89.62 86.23 0 0 0
28/04/2020
86.85
 211,570 86.92 87.31 86.31 0 0 0
27/04/2020
87.31
 279,920 88.62 88.62 86.92 0 0 0
24/04/2020
88.62
 220,300 89.62 89.62 88.23 0 0 0
23/04/2020
89.54
 417,880 88.85 90.23 88.85 0 0 0
22/04/2020
88.54
 422,410 88.23 88.85 87.54 0 0 0
21/04/2020
88.46
 270,040 89.62 89.62 86.92 0 0 0
20/04/2020
90.15
 380,240 90.46 90.46 89.62 0 0 0
17/04/2020
90.31
 391,890 89.23 90.77 89.23 0 0 0
16/04/2020
89.23
 304,040 85.38 89.23 85.08 0 0 0
15/04/2020
85.23
 244,450 86 86.31 81.54 0 0 0
14/04/2020
86.77
 300,930 88.08 88.08 84.23 0 0 0
13/04/2020
89
 241,950 86.92 89.77 86.15 0 0 0
10/04/2020
83.92
 268,880 78.46 83.92 78.46 0 0 0
09/04/2020
78.46
 359,760 76.15 79.23 75.85 0 0 0
08/04/2020
76.15
 272,420 75.77 76.15 75 0 0 0
07/04/2020
76.15
 264,000 76.92 76.92 74.77 0 0 0
06/04/2020
76.85
 466,290 76.85 77.08 76.15 0 0 0
03/04/2020
76.85
 377,340 76.31 78 76.15 0 0 0
01/04/2020
76.31
 250,950 74.77 76.31 74.62 0 0 0
31/03/2020
74.77
 153,980 74.23 76.08 73.85 0 0 0
30/03/2020
74.23
 131,550 72.31 74.23 71.69 0 0 0
27/03/2020
74.54
 222,210 74.23 74.54 72.46 0 0 0
26/03/2020
74.62
 208,360 74.69 74.69 72.77 0 0 0
25/03/2020
74.69
 310,640 75.38 76.54 74.31 0 0 0
24/03/2020
74.23
 331,440 72.92 75.38 72.77 0 0 0
23/03/2020
73.69
 400,260 76.92 76.92 73.69 0 0 0
20/03/2020
79.23
 467,800 75.38 79.23 74.92 0 0 0
19/03/2020
75.38
 540,170 76.31 76.92 73.15 0 0 0
18/03/2020
78
 383,680 78.23 78.46 75.38 0 0 0
17/03/2020
78.23
 439,950 78.23 78.23 75.15 0 0 0
16/03/2020
76.92
 397,240 76.38 76.92 73.85 0 0 0
13/03/2020
77.69
 488,260 76.54 77.69 72.31 0 0 0
12/03/2020
77.69
 791,610 81.15 81.54 76.23 0 0 0
11/03/2020
81.92
 683,340 88.08 88.08 81.92 0 0 0
10/03/2020
88.08
 346,960 83.85 88.08 82.92 0 0 0
09/03/2020
87.31
 340,670 91.54 91.54 86.23 0 0 0
06/03/2020
92.69
 299,570 94.54 94.54 92.23 0 0 0
05/03/2020
94.62
 413,440 93.46 95.31 93.38 0 0 0
04/03/2020
93.31
 401,940 92.92 99 92.23 0 0 0
03/03/2020
92.92
 335,300 92.69 93.77 92.54 0 0 0
02/03/2020
92.92
 339,750 93.08 93.08 91.85 0 0 0
28/02/2020
93.77
 305,420 93.85 94.38 93.69 0 0 0
27/02/2020
94.46
 243,980 96.15 96.15 94.38 0 0 0
26/02/2020
96.15
 388,100 96.54 96.62 96 0 0 0
25/02/2020
97.69
 247,200 98.31 98.31 96.31 0 0 0
24/02/2020
98.46
 306,570 98.77 98.85 97.92 0 0 0
21/02/2020
98.92
 371,740 98.85 99.08 98.77 0 0 0
20/02/2020
98.85
 257,700 98.77 99 98.46 0 0 0
19/02/2020
98.77
 377,580 99 99 98.69 0 0 0
18/02/2020
99
 347,240 99.08 99.08 98.77 0 0 0
17/02/2020
99
 324,750 98.85 99.15 98.85 0 0 0
14/02/2020
98.92
 280,880 99.38 99.38 98.77 0 0 0
13/02/2020
99.38
 362,740 99.15 99.38 98.77 0 0 0
12/02/2020
99.38
 372,700 99.31 99.38 98.77 0 0 0
11/02/2020
99.23
 345,280 99.23 99.31 98.69 0 0 0
10/02/2020
99.23
 269,590 100.77 100.77 99.08 0 0 0
07/02/2020
100.92
 502,280 98.15 101.46 98 0 0 0
06/02/2020
98.08
 422,850 98.08 98.38 97.15 0 0 0
05/02/2020
97.69
 477,530 99.23 99.46 97.54 0 0 0
04/02/2020
99.23
 271,820 96.54 99.85 96.46 0 0 0
03/02/2020
96.54
 1,089,690 96.54 96.54 93.15 0 0 0
31/01/2020
100.15
 489,090 107.46 107.46 100.15 0 0 0
30/01/2020
107.69
 565,700 111.54 111.54 107.69 0 0 0
22/01/2020
112.69
 365,030 113.08 113.08 112.69 0 0 0
21/01/2020
113.08
 369,200 113.08 113.23 112.69 0 0 0
20/01/2020
113.08
 341,310 114 114 113.08 0 0 0
17/01/2020
114
 506,950 112.31 114.15 112.31 0 0 0
16/01/2020
112.31
 404,540 112.31 112.54 112.15 0 0 0
15/01/2020
112.31
 422,930 112.23 112.31 111.77 0 0 0
14/01/2020
112.31
 486,130 112.69 112.69 112.15 0 0 0
13/01/2020
112.69
 466,570 112.46 112.69 112.23 0 0 0
10/01/2020
112.46
 483,900 112.46 112.54 111.77 0 0 0
09/01/2020
112.46
 451,440 111.38 112.46 111.31 0 0 0
08/01/2020
111.38
 417,200 112.08 112.15 110.77 0 0 0
07/01/2020
112.23
 360,760 112.15 112.31 111.92 0 0 0

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