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)
22/03/2019
90.67
 481,800 90.44 90.82 89.83 0 0 0
21/03/2019
90.36
 660,960 91.35 91.43 90.13 0 0 0
20/03/2019
91.35
 592,830 91.35 91.35 90.06 0 0 0
19/03/2019
91.35
 809,590 91.43 91.58 90.74 0 0 0
18/03/2019
91.35
 660,300 90.74 91.35 90.59 0 0 0
15/03/2019
90.74
 598,760 90.21 90.82 90.21 0 0 0
14/03/2019
90.28
 1,156,440 91.35 91.35 89.83 0 0 0
13/03/2019
91.35
 1,223,310 91.66 92.04 90.36 0 0 0
12/03/2019
91.89
 1,048,390 92.57 92.80 91.43 0 0 0
11/03/2019
92.50
 794,310 91.89 92.72 91.50 0 0 0
08/03/2019
92.04
 1,002,300 91.89 92.27 91.12 0 0 0
07/03/2019
92.57
 1,014,890 92.57 92.72 92.19 0 0 0
06/03/2019
92.27
 939,310 91.50 92.27 91.50 0 0 0
05/03/2019
91.50
 1,074,790 91.96 92.04 91.12 0 0 0
04/03/2019
92.19
 990,660 91.89 92.42 91.28 0 0 0
01/03/2019
91.50
 1,125,320 90.82 91.50 89.22 0 0 0
28/02/2019
90.74
 1,629,860 93.79 93.87 90.74 0 0 0
27/02/2019
93.56
 1,333,370 94.25 94.25 93.03 0 0 0
26/02/2019
94.25
 932,940 95.32 95.32 93.87 0 0 0
25/02/2019
94.94
 1,125,900 93.41 94.94 93.41 0 0 0
22/02/2019
92.65
 1,145,220 90.74 93.87 90.74 0 0 0
21/02/2019
90.74
 1,065,070 91.20 91.28 89.60 0 0 0
20/02/2019
91.35
 537,530 92.11 92.11 90.74 0 0 0
19/02/2019
92.11
 902,500 91.96 93.72 91.89 0 0 0
18/02/2019
91.89
 713,710 92.50 92.65 91.43 0 0 0
15/02/2019
92.50
 553,820 94.10 94.10 91.96 0 0 0
14/02/2019
94.10
 473,820 95.01 95.01 93.79 0 0 0
13/02/2019
94.94
 643,080 95.47 95.77 94.71 0 0 0
12/02/2019
96.00
 721,400 96.08 96.54 95.24 0 0 0
11/02/2019
96.00
 359,160 95.62 96.16 95.32 0 0 0
01/02/2019
95.32
 797,560 94.17 95.32 94.10 0 0 0
31/01/2019
94.17
 455,960 93.94 94.33 93.18 0 0 0
30/01/2019
93.94
 646,990 92.80 94.40 92.80 0 0 0
29/01/2019
92.80
 280,160 93.41 93.72 92.04 0 0 0
28/01/2019
93.41
 305,350 93.64 94.25 92.65 0 0 0
25/01/2019
93.41
 778,640 90.28 93.41 90.28 0 0 0
24/01/2019
89.98
 721,190 88.45 90.28 88.45 0 0 0
23/01/2019
88.07
 398,030 87.69 88.30 87.62 0 0 0
22/01/2019
87.69
 351,870 88.07 88.30 87.54 0 0 0
21/01/2019
87.84
 294,150 87.31 88.15 87.31 0 0 0
18/01/2019
87.84
 489,080 88.23 88.30 87.16 0 0 0
17/01/2019
88.07
 614,570 88.45 88.45 87.31 0 0 0
16/01/2019
88.45
 638,280 88.45 89.45 87.69 0 0 0
15/01/2019
89.37
 514,390 89.67 89.90 88.68 0 0 0
14/01/2019
89.60
 487,330 89.52 90.67 89.06 0 0 0
11/01/2019
89.22
 799,230 87.69 90.28 87.69 0 0 0
10/01/2019
87.69
 381,340 88.07 88.07 87.54 0 0 0
09/01/2019
87.69
 554,850 87.69 88.45 87.39 0 0 0
08/01/2019
87.69
 226,650 88.68 88.68 87.31 0 0 0
07/01/2019
88.45
 637,590 88.68 88.76 86.24 0 0 0
04/01/2019
87.69
 882,080 87.69 88.68 86.40 0 0 0
03/01/2019
88.61
 579,590 89.22 89.60 87.69 0 0 0
02/01/2019
89.22
 509,920 89.22 92.50 88.45 0 0 0
28/12/2018
91.50
 594,960 90.74 92.65 90.21 0 0 0
27/12/2018
91.50
 627,250 93.79 94.10 91.35 0 0 0
26/12/2018
93.03
 304,700 93.03 93.79 91.50 0 0 0
25/12/2018
92.95
 372,990 93.79 93.79 92.27 0 0 0
24/12/2018
94.78
 237,590 94.71 95.01 94.55 0 0 0
21/12/2018
94.71
 388,100 94.71 95.32 93.72 0 0 0
20/12/2018
94.71
 403,570 95.32 95.47 94.55 0 0 0
19/12/2018
95.32
 440,150 95.24 95.77 95.16 0 0 0
18/12/2018
95.24
 612,150 95.32 96.00 93.94 0 0 0
17/12/2018
96.46
 462,490 97.68 97.99 95.70 0 0 0
14/12/2018
97.60
 402,510 98.60 99.05 97.60 0 0 0
13/12/2018
98.75
 479,680 99.51 100.12 98.52 0 0 0
12/12/2018
99.28
 560,950 98.44 99.66 98.29 0 0 0
11/12/2018
98.21
 558,320 99.05 99.89 97.99 0 0 0
10/12/2018
99.05
 595,660 100.96 100.96 99.05 0 0 0
07/12/2018
100.96
 588,100 100.81 102.10 100.58 0 0 0
06/12/2018
100.58
 530,060 99.89 101.42 99.89 0 0 0
05/12/2018
100.20
 554,870 100.96 100.96 100.20 0 0 0
04/12/2018
101.34
 517,240 100.66 101.80 100.43 0 0 0
03/12/2018
100.66
 618,450 100.50 101.04 99.97 0 0 0
30/11/2018
99.89
 602,920 100.27 100.66 99.05 0 0 0
29/11/2018
101.04
 1,147,260 99.89 102.03 99.82 0 0 0
28/11/2018
98.75
 888,250 96.84 98.98 96.69 0 0 0
27/11/2018
96.61
 392,350 97.45 97.60 96.54 0 0 0
26/11/2018
96.84
 373,680 96.99 97.22 96.69 0 0 0
23/11/2018
96.84
 334,130 97.99 97.99 96.77 0 0 0
22/11/2018
97.68
 589,220 97.60 98.06 97.45 0 0 0
21/11/2018
97.60
 391,290 98.37 98.37 97.22 0 0 0
20/11/2018
98.37
 528,220 97.99 99.43 97.91 0 0 0
19/11/2018
97.91
 501,830 97.76 98.37 97.53 0 0 0
16/11/2018
97.53
 488,140 97.91 98.75 96.61 0 0 0
15/11/2018
97.38
 532,230 97.30 98.75 96.69 0 0 0
14/11/2018
97.22
 442,760 97.76 99.05 97.22 0 0 0
13/11/2018
97.60
 341,190 98.37 98.75 97.22 0 0 0
12/11/2018
98.52
 457,730 99.82 99.82 98.29 0 0 0
09/11/2018
99.82
 491,980 101.88 102.18 99.36 0 0 0
08/11/2018
101.65
 622,400 101.19 102.18 101.04 0 0 0
07/11/2018
100.66
 639,140 102.26 103.63 99.36 0 0 0
06/11/2018
102.18
 531,390 103.71 104.85 102.18 0 0 0
05/11/2018
103.40
 604,090 103.32 103.55 102.49 0 0 0
02/11/2018
103.32
 840,820 102.18 103.40 102.18 0 0 0
01/11/2018
102.03
 946,500 102.56 103.40 101.88 0 0 0
31/10/2018
101.95
 1,064,990 96.84 101.95 96.61 0 0 0
30/10/2018
96.08
 530,390 95.24 96.46 94.94 0 0 0
29/10/2018
95.16
 474,250 95.16 95.47 94.17 0 0 0
26/10/2018
95.16
 422,490 97.22 97.60 95.01 0 0 0
25/10/2018
96.08
 615,660 93.79 96.84 92.34 0 0 0

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