Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	111.23	112.54	111.08	0	0	0
30/12/2019	111.08	415,840	110.46	111.08	110.38	0	0	0
27/12/2019	110.46	360,120	110.38	110.54	110.31	0	0	0
26/12/2019	110.54	371,430	110.62	110.77	110.38	0	0	0
25/12/2019	110.62	354,830	110.31	110.62	110.15	0	0	0
24/12/2019	110.38	358,610	109.92	110.38	109.85	0	0	0
23/12/2019	109.92	407,670	109.62	110.62	109.62	0	0	0
20/12/2019	109.62	800,200	109.69	109.77	109.31	0	0	0
19/12/2019	109.69	452,360	109.85	110	109.46	0	0	0
18/12/2019	109.77	389,080	109.69	109.77	109.38	0	0	0
17/12/2019	109.69	309,620	109.92	110	109.46	0	0	0
16/12/2019	110	409,810	111.15	111.15	109.85	0	0	0
13/12/2019	111.15	349,180	111.69	111.85	111.15	0	0	0
12/12/2019	111.69	423,230	110.77	111.69	110.69	0	0	0
11/12/2019	110.69	405,490	110.54	110.85	110.31	0	0	0
10/12/2019	110.62	400,540	111.15	111.15	110.23	0	0	0
09/12/2019	111.15	351,930	111	111.15	110.15	0	0	0
06/12/2019	111.08	385,820	111.77	111.77	110.85	0	0	0
05/12/2019	111.85	413,470	112	112.23	111.85	0	0	0
04/12/2019	111.92	395,960	111.85	112.08	111.54	0	0	0
03/12/2019	111.85	492,220	112.15	112.15	111.54	0	0	0
02/12/2019	112.38	561,090	111.62	112.46	111.46	0	0	0
29/11/2019	111.46	336,450	111.23	111.62	111.23	0	0	0
28/11/2019	111.23	501,020	110.62	111.31	110.62	0	0	0
27/11/2019	110.54	321,040	110.38	110.62	110.15	0	0	0
26/11/2019	110.23	445,370	110	110.38	110	0	0	0
25/11/2019	110	393,890	109.23	110	108.92	0	0	0
22/11/2019	110	431,230	110	110.46	109.62	0	0	0
21/11/2019	110.31	602,750	111.15	111.46	110.31	0	0	0
20/11/2019	111.46	581,440	111	111.69	110.92	0	0	0
19/11/2019	110.77	583,570	110.38	110.77	110.31	0	0	0
18/11/2019	110.38	509,230	110.23	110.54	109.92	0	0	0
15/11/2019	110.23	495,170	110.38	110.54	109.92	0	0	0
14/11/2019	110.31	419,880	110.38	110.62	110.08	0	0	0
13/11/2019	110.38	433,120	110.46	110.77	110.15	0	0	0
12/11/2019	110.38	394,890	109.85	110.38	109.69	0	0	0
11/11/2019	109.85	428,170	110.23	110.38	109.62	0	0	0
08/11/2019	110.15	389,400	110.15	110.23	110	0	0	0
07/11/2019	110.15	400,270	110.38	110.46	109.54	0	0	0
06/11/2019	110.38	476,860	111.54	111.92	110	0	0	0
05/11/2019	112.08	507,500	111.77	112.23	111.77	0	0	0
04/11/2019	111.77	374,520	111.77	111.77	111	0	0	0
01/11/2019	111.92	441,910	111.62	111.92	111.54	0	0	0
31/10/2019	111.54	657,640	111.54	111.69	110.92	0	0	0
30/10/2019	111.38	707,320	110.77	111.77	110.77	0	0	0
29/10/2019	110.38	394,270	110.92	111.85	110.38	0	0	0
28/10/2019	111.54	311,800	112.23	113.15	111.54	0	0	0
25/10/2019	112.23	458,050	110.77	112.69	110.77	0	0	0
24/10/2019	111.46	468,850	110.69	111.46	110	0	0	0
23/10/2019	110.77	435,740	110.69	111.08	110	0	0	0
22/10/2019	110.69	451,730	107.92	110.69	107.92	0	0	0
21/10/2019	107.69	489,400	107	108.69	106.92	0	0	0
18/10/2019	107	400,630	106.54	107.15	106.31	0	0	0
17/10/2019	106.54	458,890	107.15	107.46	106.46	0	0	0
16/10/2019	106.92	329,060	106.92	107.46	106.62	0	0	0
15/10/2019	107.38	481,300	107.23	107.85	107.23	0	0	0
14/10/2019	107.23	489,110	107.23	107.85	107.23	0	0	0
11/10/2019	107.23	649,930	105.77	107.31	105.69	0	0	0
10/10/2019	105.77	509,370	105.77	105.77	105.23	0	0	0
09/10/2019	105.69	528,830	105.54	105.92	105.23	0	0	0
08/10/2019	105.69	498,720	105.62	106	105.46	0	0	0
07/10/2019	105.69	429,440	105.69	105.85	104.92	0	0	0
04/10/2019	105.85	710,480	105.69	106.69	105.46	0	0	0
03/10/2019	105.62	336,620	105.69	105.69	105.23	0	0	0
02/10/2019	105.85	401,000	105.77	106	105.38	0	0	0
01/10/2019	105.77	340,010	106	106	105.23	0	0	0
30/09/2019	105.92	488,290	104.62	106	104.62	0	0	0
27/09/2019	105.08	437,980	104.69	105.15	104.23	0	0	0
26/09/2019	104.62	325,980	104.08	104.85	104.08	0	0	0
25/09/2019	104.62	414,030	105.77	105.92	103.85	0	0	0
24/09/2019	105.85	447,380	105.77	106.15	105.77	0	0	0
23/09/2019	105.85	319,890	106.15	106.15	105.69	0	0	0
20/09/2019	106.15	3,731,860	106.92	107.23	106.15	0	0	0
19/09/2019	107.31	513,500	107.46	107.62	106.31	0	0	0
18/09/2019	107.46	443,680	107.69	107.92	105.85	0	0	0
17/09/2019	107.92	1,660,130	107.69	108.08	107.38	0	0	0
16/09/2019	108.08	918,890	106.31	108.15	106.31	0	0	0
13/09/2019	106.31	581,100	105.38	106.69	105.38	0	0	0
12/09/2019	105.38	677,330	102.85	105.38	102.77	0	0	0
11/09/2019	102.77	552,470	102.54	102.77	101.69	0	0	0
10/09/2019	102.54	300,980	102.46	102.69	102	0	0	0
09/09/2019	102.15	743,950	100.31	102.31	100.38	0	0	0
06/09/2019	100.31	350,770	100.31	100.38	99.23	0	0	0
05/09/2019	100.31	557,030	100.31	100.54	99.92	0	0	0
04/09/2019	100.31	317,510	101.15	101.46	100.23	0	0	0
03/09/2019	101.54	674,010	101.54	101.85	98.92	0	0	0
30/08/2019	101.54	386,150	101.85	101.54	101.08	0	0	0
29/08/2019	101.54	379,870	101.85	101.85	101.31	0	0	0
28/08/2019	101.85	390,240	101.54	102.15	101.23	0	0	0
27/08/2019	102	485,470	101.54	102	101.23	0	0	0
26/08/2019	101.54	398,470	102.92	102.92	101.15	0	0	0
23/08/2019	103.08	1,709,500	101.77	103.08	101.69	0	0	0
22/08/2019	101.69	1,047,830	100.69	101.69	100.54	0	0	0
21/08/2019	100.69	853,770	100.15	100.69	99.69	0	0	0
20/08/2019	100	979,530	100.38	100.38	99.62	0	0	0
19/08/2019	100.38	720,980	100.38	101	100	0	0	0
16/08/2019	100.38	636,040	100	100.46	100	0	0	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 (2026-09-04)	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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH