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)
24/10/2018
96.69
 454,880 97.07 97.60 96.16 0 0 0
23/10/2018
96.84
 668,320 97.99 98.44 96.61 0 0 0
22/10/2018
98.37
 1,371,200 101.42 101.42 97.38 0 0 0
19/10/2018
100.66
 924,610 103.32 103.32 100.66 0 0 0
18/10/2018
104.09
 653,560 106.15 106.53 103.71 0 0 0
17/10/2018
106.15
 850,710 106.15 106.22 104.85 0 0 0
16/10/2018
104.47
 817,220 106.30 106.76 104.32 0 0 0
15/10/2018
106.15
 367,010 107.52 108.28 105.23 0 0 0
12/10/2018
107.52
 733,920 107.37 107.52 105.61 0 0 0
11/10/2018
107.37
 591,640 107.37 109.73 102.94 0 0 0
10/10/2018
110.57
 748,570 109.20 110.57 109.20 0 0 0
09/10/2018
109.04
 586,610 107.52 109.27 107.52 0 0 0
08/10/2018
107.21
 658,020 109.12 109.35 107.21 0 0 0
05/10/2018
109.12
 604,170 109.42 109.42 108.59 0 0 0
04/10/2018
109.50
 837,900 110.57 110.57 108.66 0 0 0
03/10/2018
110.42
 697,070 111.18 111.33 110.11 0 0 0
02/10/2018
110.57
 1,375,300 112.86 112.86 109.81 0 0 0
01/10/2018
113.24
 1,238,340 115.60 115.75 112.47 0 0 0
28/09/2018
115.52
 1,157,560 116.36 117.05 114.99 0 0 0
27/09/2018
116.36
 1,222,140 116.36 117.20 115.07 0 0 0
26/09/2018
116.06
 1,188,410 115.91 116.06 115.14 0 0 0
25/09/2018
115.98
 1,011,010 115.98 116.29 114.91 0 0 0
24/09/2018
115.98
 1,029,500 114.00 116.21 113.92 0 0 0
21/09/2018
113.92
 466,240 114.38 114.76 112.86 0 0 0
20/09/2018
114.08
 526,160 114.15 114.23 113.24 0 0 0
19/09/2018
113.92
 386,640 114.00 114.23 113.24 0 0 0
18/09/2018
113.77
 808,380 111.33 113.77 111.18 0 0 0
17/09/2018
112.09
 467,680 113.69 114.00 111.33 0 0 0
14/09/2018
113.62
 346,600 113.16 114.08 113.01 0 0 0
13/09/2018
112.86
 403,560 114.53 114.53 112.86 0 0 0
12/09/2018
114.38
 480,160 114.84 115.52 113.77 0 0 0
11/09/2018
114.76
 525,660 112.55 114.76 112.55 0 0 0
10/09/2018
112.40
 320,600 112.70 113.01 112.09 0 0 0
07/09/2018
112.47
 360,100 112.09 113.01 111.94 0 0 0
06/09/2018
112.09
 562,370 114.00 114.69 110.57 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2018
114.00
 949,760 112.47 114.38 112.09 0 0 0
04/09/2018
109.12
 524,240 117.32 117.69 109.12 0 0 0
31/08/2018
117.32
 1,061,020 118.14 118.82 116.94 0 0 0
30/08/2018
117.99
 1,074,030 116.56 117.99 115.96 0 0 0
29/08/2018
116.86
 607,750 116.94 117.32 115.96 0 0 0
28/08/2018
116.71
 1,151,770 115.06 117.17 114.98 0 0 0
27/08/2018
115.06
 1,087,390 114.83 115.21 114.31 0 0 0
24/08/2018
114.16
 591,390 113.71 114.61 113.18 0 0 0
23/08/2018
113.56
 643,710 114.23 114.68 113.18 0 0 0
22/08/2018
114.23
 597,400 115.06 115.81 113.48 0 0 0
21/08/2018
114.31
 547,170 113.56 114.68 113.18 0 0 0
20/08/2018
113.56
 521,820 113.56 114.23 112.05 0 0 0
17/08/2018
113.56
 518,380 112.65 114.23 112.50 0 0 0
16/08/2018
111.98
 774,200 112.05 112.05 108.29 0 0 0
15/08/2018
112.05
 682,950 116.19 116.19 111.30 0 0 0
14/08/2018
116.11
 804,390 115.81 116.56 113.86 0 0 0
13/08/2018
115.81
 774,760 114.61 116.79 113.93 0 0 0
10/08/2018
114.61
 640,740 112.95 114.68 112.05 0 0 0
09/08/2018
112.95
 819,990 111.30 113.48 111.30 0 0 0
08/08/2018
110.92
 514,700 110.55 111.90 110.25 0 0 0
07/08/2018
110.47
 496,310 111.07 111.15 109.95 0 0 0
06/08/2018
111.22
 419,070 111.30 111.68 110.17 0 0 0
03/08/2018
111.30
 1,113,820 110.55 112.05 109.19 0 0 0
02/08/2018
109.80
 914,610 107.54 109.80 105.81 0 0 0
01/08/2018
107.54
 594,010 108.59 109.04 106.34 0 0 0
31/07/2018
108.59
 878,870 107.16 109.42 106.79 0 0 0
30/07/2018
108.67
 1,590,960 103.78 108.67 103.48 0 0 0
27/07/2018
103.40
 634,770 103.78 103.78 102.05 0 0 0
26/07/2018
102.95
 743,270 103.03 103.40 100.32 0 0 0
25/07/2018
102.28
 613,650 103.78 104.53 100.55 0 0 0
24/07/2018
103.48
 736,570 105.66 105.96 101.52 0 0 0
23/07/2018
105.28
 824,950 105.28 105.28 102.28 0 0 0
20/07/2018
98.52
 714,380 98.52 107.46 98.52 0 0 0
19/07/2018
105.28
 1,193,840 102.20 107.84 101.90 0 0 0
18/07/2018
101.15
 999,370 100.40 101.15 100.02 0 0 0
17/07/2018
99.34
 393,240 99.27 99.42 97.99 0 0 0
16/07/2018
99.27
 421,900 99.64 100.62 98.29 0 0 0
13/07/2018
98.52
 356,980 98.52 98.89 96.71 0 0 0
12/07/2018
98.06
 352,960 98.06 99.19 96.26 0 0 0
11/07/2018
98.29
 402,490 99.19 99.19 96.26 0 0 0
10/07/2018
100.40
 717,010 98.29 101.15 97.39 0 0 0
09/07/2018
98.14
 413,180 100.02 101.00 96.86 0 0 0
06/07/2018
99.94
 502,440 97.76 100.40 95.51 0 0 0
05/07/2018
97.39
 531,600 98.89 102.43 94.76 0 0 0
04/07/2018
98.52
 394,580 99.27 100.02 96.26 0 0 0
03/07/2018
100.02
 339,540 104.53 105.06 99.27 0 0 0
02/07/2018
104.53
 254,710 106.64 106.79 104.08 0 0 0
29/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/06/2018
106.64
 465,340 105.28 107.69 104.91 0 0 0
28/06/2018
104.09
 475,360 107.16 107.16 104.03 0 0 0
27/06/2018
106.91
 347,200 108.35 108.35 106.91 0 0 0
26/06/2018
108.35
 241,050 107.16 108.42 105.91 0 0 0
25/06/2018
108.42
 349,460 109.86 110.61 107.85 0 0 0
22/06/2018
109.61
 563,210 109.04 110.92 106.85 0 0 0
21/06/2018
108.48
 391,470 106.54 111.55 103.47 0 0 0
20/06/2018
106.54
 808,530 100.27 106.54 98.39 0 0 0
19/06/2018
100.27
 594,620 103.40 103.40 97.07 0 0 0
18/06/2018
103.40
 477,110 109.04 109.61 101.52 0 0 0
15/06/2018
108.42
 451,400 109.61 110.23 107.79 0 0 0
14/06/2018
109.67
 419,150 109.73 112.49 109.67 0 0 0
13/06/2018
112.62
 378,700 112.18 114.37 111.86 0 0 0
12/06/2018
112.18
 622,950 114.68 115.19 107.67 0 0 0
11/06/2018
115.31
 635,790 112.18 117.19 110.30 0 0 0
08/06/2018
112.18
 592,360 112.24 112.49 111.24 0 0 0
07/06/2018
112.18
 718,930 109.42 113.74 109.42 0 0 0
06/06/2018
109.42
 359,580 106.54 109.42 105.28 0 0 0

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