CTCP Hàng không Vietjet (vjc)

132.20
-0.10
(-0.08%)
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)
15/08/2019
100.23
 529,870 100.15 101.08 99.23 0 0 0
14/08/2019
101.23
 1,004,290 102.08 103.08 101.15 0 0 0
13/08/2019
101.92
 526,150 102.92 103.23 101.54 0 0 0
12/08/2019
103.46
 801,570 101.54 103.46 101.46 0 0 0
09/08/2019
101.31
 819,860 100.92 101.31 100.69 0 0 0
08/08/2019
100.85
 671,470 100.85 101.15 100.08 0 0 0
07/08/2019
100.69
 533,510 100.23 100.85 100.23 0 0 0
06/08/2019
100.08
 893,350 99.85 100.08 98.85 0 0 0
05/08/2019
100.54
 799,780 101.15 101.15 100.31 0 0 0
02/08/2019
101.85
 752,100 101.54 101.85 101.15 0 0 0
01/08/2019
102.31
 888,880 101.92 102.62 100.92 0 0 0
31/07/2019
102.62
 849,980 102.62 103 101.54 0 0 0
30/07/2019
102.62
 492,810 102.69 102.92 102.62 0 0 0
29/07/2019
102.62
 585,650 102.46 102.85 102.31 0 0 0
26/07/2019
102.31
 717,200 101.92 102.38 101.92 0 0 0
25/07/2019
102.31
 771,590 102.54 102.92 102.08 0 0 0
24/07/2019
102.15
 679,130 101.46 103.08 101.46 0 0 0
23/07/2019
101.46
 426,150 100.92 101.62 100.92 0 0 0
22/07/2019
101.54
 511,730 100.77 103.85 100.77 0 0 0
19/07/2019
100.15
 590,430 100.08 100.23 99.15 0 0 0
18/07/2019
98.85
 612,200 100.08 100.77 98.85 0 0 0
17/07/2019
100
 597,950 100.85 100.85 99.62 0 0 0
16/07/2019
100.77
 817,510 99.69 100.77 99.62 0 0 0
15/07/2019
99.62
 592,580 101.08 100.31 99.31 0 0 0
12/07/2019
100.15
 604,680 101.08 101.23 100.15 0 0 0
11/07/2019
101
 599,200 101.15 101.15 100.31 0 0 0
10/07/2019
101.15
 803,320 99.77 101.15 99.69 0 0 0
09/07/2019
99.15
 629,690 98.85 99.15 98.23 0 0 0
08/07/2019
98.85
 606,760 99.31 99.31 98.23 0 0 0
05/07/2019
99.62
 420,080 99.62 99.85 99.23 0 0 0
04/07/2019
99.62
 559,370 98.85 99.92 98.54 0 0 0
03/07/2019
98.85
 491,480 98.85 98.92 97.92 0 0 0
02/07/2019
98.85
 609,150 98.85 99 97.62 0 0 0
01/07/2019
97.69
 780,500 97.69 98.31 96.92 0 0 0
28/06/2019
98.46
 977,470 98.46 98.46 95.54 0 0 0
27/06/2019
95.77
 663,660 95.77 95.85 95.38 0 0 0
26/06/2019
95.54
 690,590 95.54 95.77 95.23 0 0 0
25/06/2019
95.31
 655,640 94.69 95.77 94.62 0 0 0
24/06/2019
95
 628,250 94.77 95.23 94.77 0 0 0
21/06/2019
94.77
 559,790 94.77 95 94.15 0 0 0
20/06/2019
94.85
 738,760 92 95 91.92 0 0 0
19/06/2019
91.92
 474,540 91.92 92.15 91 0 0 0
18/06/2019
90.77
 358,970 92.23 92.62 90.77 0 0 0
17/06/2019
92.23
 568,680 91.92 92.62 91.54 0 0 0
14/06/2019
93.62
 484,660 93.15 94.62 93.15 0 0 0
13/06/2019
93.54
 455,860 94.92 94.92 93.15 0 0 0
12/06/2019
95
 444,310 95.38 95.46 94.23 0 0 0
11/06/2019
95.38
 480,010 95.08 95.54 94.46 0 0 0
10/06/2019
95.38
 644,970 94.31 96 94.23 0 0 0
07/06/2019
94
 534,680 93.46 94 93.46 0 0 0
06/06/2019
93.38
 584,270 93.31 93.38 91.85 0 0 0
05/06/2019
93.38
 530,380 93.69 93.77 92.92 0 0 0
04/06/2019
93.31
 558,310 93.85 94.31 92.31 0 0 0
03/06/2019
93.85
 631,510 95.38 95.38 93.77 0 0 0
31/05/2019
95.77
 714,840 95.38 96.15 95.08 0 0 0
30/05/2019
95.54
 413,490 94.62 95.54 93.85 0 0 0
29/05/2019
95
 443,520 95.77 95.77 94.46 0 0 0
28/05/2019
96.15
 1,298,700 92.69 96.15 92.62 0 0 0
27/05/2019
92.69
 423,350 92.69 93.08 92.23 0 0 0
24/05/2019
92.23
 898,900 91.38 92.62 91.15 0 0 0
23/05/2019
91.85
 639,060 91.92 92.08 91.23 0 0 0
22/05/2019
91.92
 707,930 91.92 92.38 91.15 0 0 0
21/05/2019
91.38
 613,310 91.08 91.46 91.08 0 0 0
20/05/2019
91
 900,890 90.69 91.46 90.46 0 0 0
17/05/2019
90.69
 631,990 90.77 90.77 90 0 0 0
16/05/2019
90.77
 744,920 90.77 91.38 90.62 0 0 0
15/05/2019
90.77
 820,490 90 90.92 90 0 0 0
14/05/2019
89.85
 653,650 89.23 89.85 89 0 0 0
13/05/2019
89.23
 616,000 88.69 89.23 88.46 0 0 0
10/05/2019
88.77
 560,410 88.85 89.15 87.69 0 0 0
09/05/2019
88.85
 545,570 88.85 89.15 88.15 0 0 0
08/05/2019
88.85
 704,440 89.23 89.62 88.23 0 0 0
07/05/2019
90
 468,670 90.38 90.69 89.23 0 0 0
06/05/2019
90.23
 846,420 90.38 90.54 89.54 0 0 0
03/05/2019
91.15
 868,540 91 91.23 90.62 0 0 0
02/05/2019
91.15
 1,077,940 89.62 91.15 89.23 0 0 0
26/04/2019
89.15
 575,360 88.08 89.15 87.85 0 0 0
25/04/2019
88.62
 670,050 88.08 88.92 87.62 0 0 0
24/04/2019
88.08
 401,640 88 88.08 87.23 0 0 0
23/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2019
88
 431,630 87.77 88.15 87.23 0 0 0
22/04/2019
87.62
 448,080 87.69 88.15 87.46 0 0 0
19/04/2019
87.62
 568,360 87.69 88.23 87.39 0 0 0
18/04/2019
86.93
 995,140 86.55 88.45 86.40 0 0 0
17/04/2019
86.55
 565,610 86.47 86.55 85.63 0 0 0
16/04/2019
86.40
 619,310 85.71 86.40 85.18 0 0 0
12/04/2019
86.32
 876,490 86.24 86.93 85.79 0 0 0
11/04/2019
86.85
 1,106,190 86.55 87.69 86.17 0 0 0
10/04/2019
86.09
 1,003,980 86.32 86.32 84.64 0 0 0
09/04/2019
85.79
 1,595,160 84.26 86.93 81.82 0 0 0
08/04/2019
84.26
 621,740 86.01 86.32 84.18 0 0 0
05/04/2019
86.01
 522,350 86.32 86.70 85.71 0 0 0
04/04/2019
86.32
 451,040 86.32 87.46 86.01 0 0 0
03/04/2019
86.85
 761,320 87.46 87.62 85.86 0 0 0
02/04/2019
87.46
 504,360 87.31 88.45 87.31 0 0 0
01/04/2019
87.46
 959,500 88.76 89.06 87.01 0 0 0
29/03/2019
88.84
 944,370 89.52 89.67 88.38 0 0 0
28/03/2019
89.37
 620,430 89.98 90.13 88.84 0 0 0
27/03/2019
90.21
 459,010 89.98 90.36 89.60 0 0 0
26/03/2019
89.98
 459,670 90.28 90.82 89.83 0 0 0
25/03/2019
89.98
 815,680 89.98 90.28 89.14 0 0 0

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