CTCP Hàng không Vietjet (vjc)

101.40
-0.30
(-0.29%)
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
(2024-10-22) 		-2.50 -2.40% 16,437,900 -683,229 -70.4
101.70
105
101.70
2 tháng
(2024-09-23) 		-3.30 -3.14% 35,019,700 -702,429 -71.4
101.70
108.90
101.70
3 tháng
(2024-08-23) 		-2.80 -2.68% 49,465,500 -142,129 -12.6
101.70
108.90
101.70
6 tháng
(2024-05-27) 		-7.30 -6.70% 101,417,800 -10,695,638 -1,087.5
99.30
109.60
101.70
12 tháng
(2023-11-27) 		-4.30 -4.06% 199,876,400 -13,888,975 -1,423.5
99.30
118.80
101.70
24 tháng
(2022-12-02) 		-4.80 -4.51% 357,201,400 -8,614,818 -843.3
93.60
118.80
101.70
36 tháng
(2021-12-07) 		-21.30 -17.32% 512,786,500 -7,724,942 -707.6
93.60
149
101.70
60 tháng
(2019-12-18) 		-41 -28.73% 789,338,410 -22,871,992 -2,485.1
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)
02/07/2018
135.89
 254,710 138.63 138.82 135.30 16,700 6,340 1.4
29/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/06/2018
138.63
 465,340 135.32 140.00 136.38 32,540 45,110 -1.8
28/06/2018
135.32
 475,360 138.99 139.31 135.24 89,000 38,420 8.6
27/06/2018
138.99
 347,200 140.86 140.86 138.99 18,360 210 3.1
26/06/2018
140.86
 241,050 140.94 140.94 137.68 14,590 19,650 -0.9
25/06/2018
140.94
 349,460 142.49 143.79 140.21 25,470 37,060 -2.0
22/06/2018
142.49
 563,210 141.02 144.20 138.91 263,860 171,620 16.2
21/06/2018
141.02
 391,470 138.50 145.02 134.51 275,490 63,430 37.0
20/06/2018
138.50
 808,530 130.35 138.50 127.91 224,760 354,710 -21.0
19/06/2018
130.35
 594,620 134.43 134.43 126.20 112,750 91,590 3.5
18/06/2018
134.43
 477,110 140.94 142.49 131.98 56,910 170,090 -19.2
15/06/2018
140.94
 451,400 142.57 143.31 140.13 55,280 87,240 -5.5
14/06/2018
142.57
 419,150 146.40 146.40 142.57 23,880 98,920 -13.2
13/06/2018
146.40
 378,700 145.83 148.68 145.42 109,730 46,390 11.4
12/06/2018
145.83
 622,950 149.90 149.90 139.96 290,870 51,340 42.5
11/06/2018
149.90
 635,790 145.83 152.35 143.39 303,670 243,450 10.8
08/06/2018
145.83
 592,360 145.83 146.24 144.61 262,080 241,340 3.6
07/06/2018
145.83
 718,930 142.25 147.87 142.25 430,410 267,260 29.1
06/06/2018
142.25
 359,580 140.94 142.25 136.87 53,470 20 9.2
05/06/2018
140.94
 493,730 138.74 144.61 138.91 338,241 305,961 5.5
04/06/2018
138.74
 374,270 129.70 138.74 132.80 22,120 105,440 -14.2
01/06/2018
129.70
 538,240 121.23 129.70 123.02 5,820 96,020 -14.4
31/05/2018
121.23
 543,160 119.76 123.02 119.84 53,280 395,190 -50.9
30/05/2018
119.76
 439,930 123.83 123.83 116.75 155,180 177,670 -3.4
29/05/2018
123.83
 754,060 120.90 127.91 112.84 306,480 303,220 0.4
28/05/2018
120.90
 361,800 129.94 129.94 120.90 106,980 107,080 -0.0
25/05/2018
129.94
 813,960 139.72 139.72 129.94 160,740 375,190 -34.8
24/05/2018
139.72
 621,940 145.02 146.56 137.68 146,420 178,200 -5.7
23/05/2018
145.02
 585,560 144.12 145.02 140.62 429,280 524,220 -16.9
22/05/2018
144.12
 592,970 149.90 149.90 140.54 525,090 813,800 -50.9
21/05/2018
149.90
 413,480 154.79 157.24 149.25 28,250 199,320 -32.2
18/05/2018
154.79
 977,940 153.16 157.24 142.49 88,000 321,850 -42.4
17/05/2018
153.16
 576,390 158.70 158.87 151.29 36,310 231,230 -36.8
16/05/2018
158.70
 310,720 160.50 160.50 157.32 65,500 51,600 2.7
15/05/2018
160.50
 608,830 156.58 161.23 157.24 269,190 236,400 6.5
14/05/2018
156.58
 567,850 154.71 157.24 154.39 219,240 162,990 10.7
11/05/2018
154.71
 340,050 156.50 156.50 150.72 20,940 33,520 -2.4
10/05/2018
156.50
 864,480 158.21 160.90 153.16 370,250 337,270 6.2
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
158.21
 584,740 152.27 162.12 151.21 506,860 335,550 33.4
08/05/2018
152.27
 667,910 148.30 153.89 148.46 407,440 598,380 -35.7
07/05/2018
148.30
 727,630 143.43 148.30 143.03 136,180 506,670 -66.3
04/05/2018
143.43
 507,250 140.19 148.21 141.00 262,182 592,002 -58.1
03/05/2018
140.19
 598,900 145.54 145.54 137.68 325,520 509,300 -31.5
02/05/2018
145.54
 944,470 151.54 152.35 145.54 141,390 735,740 -110.3
27/04/2018
151.54
 513,380 155.59 155.59 148.30 84,190 285,590 -37.6
26/04/2018
155.59
 854,670 158.02 159.64 147.24 105,230 446,200 -64.6
24/04/2018
158.02
 1,019,230 159.64 161.26 148.54 6,900 773,710 -148.9
23/04/2018
159.64
 831,900 158.59 166.85 159.64 15,170 341,570 -65.4
20/04/2018
158.59
 862,320 159.64 162.32 157.21 19,100 476,570 -89.8
19/04/2018
159.64
 1,016,210 170.01 170.99 159.64 20,740 506,470 -99.3
18/04/2018
170.01
 603,200 170.18 171.39 168.96 19,350 297,720 -58.3
17/04/2018
170.18
 484,220 171.63 173.01 170.18 311,900 460,940 -31.4
16/04/2018
171.63
 375,480 171.63 172.77 170.74 46,840 180,890 -28.3
13/04/2018
171.63
 597,990 170.18 173.01 170.58 7,910 192,090 -39.0
12/04/2018
170.18
 737,770 172.61 173.42 168.55 32,890 245,920 -44.8
11/04/2018
172.61
 1,127,450 175.85 176.66 163.61 115,680 474,350 -77.0
10/04/2018
175.85
 960,130 176.66 178.28 174.63 204,010 529,010 -70.3
09/04/2018
176.66
 1,170,690 176.66 179.33 174.79 31,400 285,070 -55.6
06/04/2018
176.66
 1,138,030 176.66 179.09 174.31 27,580 445,390 -90.8
05/04/2018
176.66
 916,470 179.09 180.63 175.85 169,360 418,920 -54.6
04/04/2018
179.09
 935,260 182.33 183.95 179.09 63,860 86,660 -5.2
03/04/2018
182.33
 863,160 184.84 185.49 179.90 78,840 215,200 -30.7
02/04/2018
184.84
 620,070 181.44 185.90 181.68 97,030 132,180 -8.0
30/03/2018
181.44
 721,770 179.90 182.74 179.82 67,590 103,970 -8.2
29/03/2018
179.90
 566,610 182.33 182.98 179.49 42,730 26,930 3.5
28/03/2018
182.33
 630,320 179.90 182.90 178.68 34,800 79,080 -10.0
27/03/2018
179.90
 785,100 176.58 180.47 177.87 150,020 121,640 6.3
26/03/2018
176.58
 1,686,310 168.88 176.66 169.37 323,840 416,970 -20.8
23/03/2018
168.88
 554,530 169.28 169.28 164.50 123,370 55,940 14.1
22/03/2018
169.28
 1,005,970 164.50 169.85 165.23 48,810 73,020 -5.0
21/03/2018
164.50
 916,790 166.04 166.53 164.50 383,750 507,880 -25.3
20/03/2018
166.04
 840,590 168.15 168.55 165.31 334,720 510,550 -36.2
19/03/2018
168.15
 909,580 165.31 169.28 165.88 250,960 375,130 -25.7
16/03/2018
165.31
 796,950 166.53 167.74 165.23 156,500 296,730 -28.7
15/03/2018
166.53
 594,820 167.34 168.55 165.39 64,910 199,400 -27.6
14/03/2018
167.34
 1,047,430 166.93 168.96 164.50 227,210 408,760 -37.3
13/03/2018
166.93
 931,120 170.09 170.58 162.88 363,890 253,530 23.0
12/03/2018
170.09
 544,480 169.37 171.72 169.37 63,140 56,320 1.4
09/03/2018
169.37
 692,510 169.37 172.20 169.37 249,550 147,820 21.2
08/03/2018
169.37
 703,940 168.15 170.99 166.53 101,410 86,300 3.0
07/03/2018
168.15
 459,640 170.01 170.99 166.93 30,720 22,390 1.7
06/03/2018
170.01
 686,330 164.50 170.01 164.50 291,120 60,660 47.8
05/03/2018
164.50
 1,197,870 163.69 172.61 163.69 166,430 9,940 32.6
02/03/2018
163.69
 593,610 162.48 164.26 160.13 197,220 80,470 23.3
01/03/2018
162.48
 639,280 162.07 165.23 160.05 55,250 43,890 2.3
28/02/2018
162.07
 500,780 162.88 162.88 160.13 59,020 159,030 -19.9
27/02/2018
162.88
 1,123,280 158.10 165.07 158.18 82,940 308,510 -45.4
26/02/2018
158.10
 920,690 158.02 160.45 157.70 239,870 208,260 6.0
23/02/2018
158.02
 748,690 158.02 158.99 156.16 236,360 181,700 10.6
22/02/2018
158.02
 655,290 161.26 161.26 155.67 97,820 85,530 2.5
21/02/2018
161.26
 837,950 161.26 163.61 161.10 354,170 292,320 12.4
13/02/2018
161.26
 1,883,320 159.56 161.99 158.02 455,630 628,010 -34.2
12/02/2018
159.56
 1,243,970 149.92 159.56 150.73 694,430 470,650 44.2
09/02/2018
149.92
 741,110 149.11 149.92 139.79 66,440 168,430 -18.4
08/02/2018
149.11
 437,070 149.19 153.97 145.86 19,510 48,550 -5.5
07/02/2018
149.19
 1,148,220 139.46 149.19 141.00 35,660 330,560 -53.0
06/02/2018
139.46
 1,108,080 149.92 149.92 139.46 17,250 659,840 -110.6
05/02/2018
149.92
 697,110 157.61 157.61 149.92 44,350 242,040 -37.8
02/02/2018
157.61
 1,489,490 155.59 158.43 152.10 14,410 562,950 -105.7
01/02/2018
155.59
 971,750 156.40 156.80 153.97 170,790 311,850 -27.2

Chính sách bảo mật | Điều khoản sử dụng |