Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/01/2020	112.31	334,350	113.69	113.69	112	0	0	0
03/01/2020	113.85	350,790	113.85	114.46	113.46	0	0	0
02/01/2020	113.85	419,710	112.54	113.85	112.54	0	0	0
31/12/2019	112.46	482,790	111.08	112.54	111.08	1,220	3,750	-0.4
30/12/2019	111.08	415,840	110.46	111.08	110.38	55,520	4,600	7.3
27/12/2019	110.46	360,120	110.54	110.54	110.31	32,030	2,220	4.3
26/12/2019	110.54	371,430	110.62	110.77	110.38	2,730	5,090	-0.3
25/12/2019	110.62	354,830	110.38	110.62	110.15	690	9,830	-1.3
24/12/2019	110.38	358,610	109.92	110.38	109.85	9,070	1,760	1.0
23/12/2019	109.92	407,670	109.62	110.62	109.62	10,060	4,450	0.8
20/12/2019	109.62	800,200	109.69	109.77	109.31	87,780	595,660	-72.4
19/12/2019	109.69	452,360	109.77	110	109.46	154,910	157,740	-0.4
18/12/2019	109.77	389,080	109.69	109.77	109.38	171,530	167,110	0.6
17/12/2019	109.69	309,620	110	110	109.46	211,400	209,460	0.3
16/12/2019	110	409,810	111.15	111.15	109.85	119,770	251,700	-18.9
13/12/2019	111.15	349,180	111.69	111.85	111.15	8,070	29,270	-3.1
12/12/2019	111.69	423,230	110.69	111.69	110.69	5,950	2,290	0.5
11/12/2019	110.69	405,490	110.62	110.85	110.31	31,800	3,670	4.0
10/12/2019	110.62	400,540	111.15	111.15	110.23	19,530	44,100	-3.5
09/12/2019	111.15	351,930	111.08	111.15	110.15	3,400	64,830	-8.8
06/12/2019	111.08	385,820	111.85	111.85	110.85	5,520	58,080	-7.6
05/12/2019	111.85	413,470	111.92	112.23	111.85	3,400	12,370	-1.3
04/12/2019	111.92	395,960	111.85	112.08	111.54	236,110	238,220	-0.3
03/12/2019	111.85	492,220	112.38	112.38	111.54	72,780	89,850	-2.5
02/12/2019	112.38	561,090	111.46	112.46	111.46	128,000	39,720	12.9
29/11/2019	111.46	336,450	111.23	111.62	111.23	80,420	29,390	7.4
28/11/2019	111.23	501,020	110.54	111.31	110.62	113,630	24,540	12.9
27/11/2019	110.54	321,040	110.23	110.62	110.15	62,040	36,500	3.7
26/11/2019	110.23	445,370	110	110.38	110	37,540	115,000	-11.1
25/11/2019	110	393,890	110	110	108.92	42,630	47,920	-0.8
22/11/2019	110	431,230	110.31	110.46	109.62	53,170	143,500	-12.9
21/11/2019	110.31	602,750	111.46	111.46	110.31	4,510	32,420	-4.0
20/11/2019	111.46	581,440	110.77	111.69	110.92	13,010	34,880	-3.2
19/11/2019	110.77	583,570	110.38	110.77	110.31	4,320	217,900	-30.7
18/11/2019	110.38	509,230	110.23	110.54	109.92	3,270	180,700	-25.4
15/11/2019	110.23	495,170	110.31	110.54	109.92	7,010	54,680	-6.8
14/11/2019	110.31	419,880	110.38	110.62	110.08	4,220	113,940	-15.7
13/11/2019	110.38	433,120	110.38	110.77	110.15	6,420	113,330	-15.3
12/11/2019	110.38	394,890	109.85	110.38	109.69	1,530	47,300	-6.6
11/11/2019	109.85	428,170	110.15	110.38	109.62	7,370	142,600	-19.3
08/11/2019	110.15	389,400	110.15	110.23	110	25,110	24,430	0.1
07/11/2019	110.15	400,270	110.38	110.46	109.54	2,670	54,030	-7.3
06/11/2019	110.38	476,860	112.08	112.08	110	305,500	512,480	-29.8
05/11/2019	112.08	507,500	111.77	112.23	111.77	517,920	564,830	-6.8
04/11/2019	111.77	374,520	111.92	111.92	111	17,570	34,600	-2.5
01/11/2019	111.92	441,910	111.54	111.92	111.54	75,710	65,500	1.5
31/10/2019	111.54	657,640	111.38	111.69	110.92	531,910	428,390	15.0
30/10/2019	111.38	707,320	110.38	111.77	110.77	2,960	202,350	-28.9
29/10/2019	110.38	394,270	111.54	111.85	110.38	32,360	121,320	-12.7
28/10/2019	111.54	311,800	112.23	113.15	111.54	102,310	20,540	12.0
25/10/2019	112.23	458,050	111.46	112.69	110.77	140,900	9,590	19.2
24/10/2019	111.46	468,850	110.77	111.46	110	126,340	11,920	16.5
23/10/2019	110.77	435,740	110.69	111.08	110	112,400	8,220	15.0
22/10/2019	110.69	451,730	107.69	110.69	107.92	130,340	6,690	17.6
21/10/2019	107.69	489,400	107	108.69	106.92	37,670	114,970	-10.8
18/10/2019	107	400,630	106.54	107.15	106.31	54,060	22,610	4.4
17/10/2019	106.54	458,890	106.92	107.46	106.46	21,940	36,830	-2.1
16/10/2019	106.92	329,060	107.38	107.46	106.62	20,070	30,910	-1.5
15/10/2019	107.38	481,300	107.23	107.85	107.23	53,480	44,660	1.2
14/10/2019	107.23	489,110	107.23	107.85	107.23	12,770	116,780	-14.5
11/10/2019	107.23	649,930	105.77	107.31	105.69	111,770	42,110	9.7
10/10/2019	105.77	509,370	105.69	105.77	105.23	4,440	46,760	-5.8
09/10/2019	105.69	528,830	105.69	105.92	105.23	7,580	12,820	-0.7
08/10/2019	105.69	498,720	105.69	106	105.46	15,570	22,990	-1.0
07/10/2019	105.69	429,440	105.85	105.85	104.92	40,900	69,820	-3.9
04/10/2019	105.85	710,480	105.62	106.69	105.46	35,640	162,950	-17.5
03/10/2019	105.62	336,620	105.85	105.85	105.23	2,920	2,860	0.0
02/10/2019	105.85	401,000	105.77	106	105.38	155,380	157,820	-0.3
01/10/2019	105.77	340,010	105.92	106	105.23	4,650	13,200	-1.2
30/09/2019	105.92	488,290	105.08	106	104.62	60,870	65,270	-0.6
27/09/2019	105.08	437,980	104.62	105.15	104.23	41,270	19,400	3.0
26/09/2019	104.62	325,980	104.62	104.85	104.08	2,730	15,440	-1.7
25/09/2019	104.62	414,030	105.85	105.92	103.85	5,020	28,250	-3.2
24/09/2019	105.85	447,380	105.85	106.15	105.77	13,260	13,780	-0.1
23/09/2019	105.85	319,890	106.15	106.15	105.69	107,080	18,070	12.3
20/09/2019	106.15	3,731,860	107.31	107.31	106.15	5,676,060	2,338,150	460.6
19/09/2019	107.31	513,500	107.46	107.62	106.31	1,430	86,970	-11.9
18/09/2019	107.46	443,680	107.92	107.92	105.85	39,820	99,620	-8.2
17/09/2019	107.92	1,660,130	108.08	108.08	107.38	879,750	466,060	57.9
16/09/2019	108.08	918,890	106.31	108.15	106.31	458,760	31,400	59.8
13/09/2019	106.31	581,100	105.38	106.69	105.38	97,120	17,900	11.0
12/09/2019	105.38	677,330	102.77	105.38	102.77	100,160	8,010	12.5
11/09/2019	102.77	552,470	102.54	102.77	101.69	110,000	118,050	-1.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	3.70	3.01%	26,971,500	55,282	0	122.90 198.70 129
2 tháng (2026-07-20)	-5.20	-3.94%	55,021,200	55,282	0	122.90 198.70 129
3 tháng (2026-06-22)	-12.70	-9.10%	73,521,100	55,282	0	122.90 198.70 129
6 tháng (2026-03-23)	10.03	8.59%	152,801,900	55,282	0	94.54 198.70 129
12 tháng (2025-09-23)	24.49	23.94%	397,961,300	55,282	0	94.54 198.70 129
24 tháng (2024-09-30)	46.03	56.99%	658,748,800	55,282	0	60.85 198.70 129
36 tháng (2023-10-04)	52.34	70.29%	873,110,700	55,282	0	60.85 198.70 129
60 tháng (2021-10-14)	23.42	22.65%	1,190,982,100	-2,510,919	-379.7	60.85 198.70 129

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH