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)
05/06/2018
108.42
 493,730 108.42 111.24 106.85 0 0 0
04/06/2018
106.72
 374,270 103.40 106.72 102.15 0 0 0
01/06/2018
99.77
 538,240 94.63 99.77 94.63 0 0 0
31/05/2018
93.25
 543,160 94.00 94.63 92.19 0 0 0
30/05/2018
92.12
 439,930 94.63 95.26 89.80 0 0 0
29/05/2018
95.26
 754,060 86.80 98.39 86.80 0 0 0
28/05/2018
93.00
 361,800 95.88 98.39 93.00 0 0 0
25/05/2018
99.96
 813,960 107.48 107.48 99.96 0 0 0
24/05/2018
107.48
 621,940 112.18 112.74 105.91 0 0 0
23/05/2018
111.55
 585,560 110.86 111.55 108.17 0 0 0
22/05/2018
110.86
 592,970 109.67 114.62 108.10 0 0 0
21/05/2018
115.31
 413,480 120.01 120.95 114.81 0 0 0
18/05/2018
119.07
 977,940 117.19 120.95 109.61 0 0 0
17/05/2018
117.82
 576,390 122.20 122.20 116.38 0 0 0
16/05/2018
122.08
 310,720 123.33 123.39 121.01 0 0 0
15/05/2018
123.46
 608,830 121.58 124.02 120.95 0 0 0
14/05/2018
120.45
 567,850 119.70 120.95 118.76 0 0 0
11/05/2018
119.01
 340,050 119.76 119.76 115.94 0 0 0
10/05/2018
120.39
 864,480 122.20 123.77 117.82 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2018
121.70
 584,740 117.82 124.71 116.31 0 0 0
08/05/2018
117.13
 667,910 114.39 118.37 114.20 0 0 0
07/05/2018
114.07
 727,630 111.58 114.07 110.02 0 0 0
04/05/2018
110.33
 507,250 112.83 114.01 108.46 0 0 0
03/05/2018
107.84
 598,900 111.95 111.95 105.91 0 0 0
02/05/2018
111.95
 944,470 111.95 117.19 111.95 0 0 0
27/04/2018
116.57
 513,380 118.44 118.44 114.07 0 0 0
26/04/2018
119.68
 854,670 122.18 122.80 113.26 0 0 0
24/04/2018
121.55
 1,019,230 123.17 124.05 114.26 0 0 0
23/04/2018
122.80
 831,900 122.80 128.35 122.80 0 0 0
20/04/2018
121.99
 862,320 122.80 124.86 120.93 0 0 0
19/04/2018
122.80
 1,016,210 130.90 131.53 122.80 0 0 0
18/04/2018
130.78
 603,200 131.53 131.84 129.97 0 0 0
17/04/2018
130.90
 484,220 132.03 133.09 130.90 0 0 0
16/04/2018
132.03
 375,480 132.15 132.90 131.34 0 0 0
13/04/2018
132.03
 597,990 131.53 133.09 131.22 0 0 0
12/04/2018
130.90
 737,770 132.15 133.40 129.66 0 0 0
11/04/2018
132.77
 1,127,450 135.89 135.89 125.85 0 0 0
10/04/2018
135.27
 960,130 136.14 137.14 134.33 0 0 0
09/04/2018
135.89
 1,170,690 137.14 137.95 134.46 0 0 0
06/04/2018
135.89
 1,138,030 136.20 137.76 134.08 0 0 0
05/04/2018
135.89
 916,470 137.76 138.95 135.27 0 0 0
04/04/2018
137.76
 935,260 140.57 141.50 137.76 0 0 0
03/04/2018
140.25
 863,160 142.19 142.69 138.38 0 0 0
02/04/2018
142.19
 620,070 139.76 143.00 139.76 0 0 0
30/03/2018
139.57
 721,770 138.38 140.57 138.32 0 0 0
29/03/2018
138.38
 566,610 140.25 140.75 138.07 0 0 0
28/03/2018
140.25
 630,320 138.38 140.69 137.45 0 0 0
27/03/2018
138.38
 785,100 137.14 138.82 136.83 0 0 0
26/03/2018
135.83
 1,686,310 130.28 135.89 130.28 0 0 0
23/03/2018
129.91
 554,530 126.54 129.91 126.54 0 0 0
22/03/2018
130.22
 1,005,970 127.10 130.65 127.10 0 0 0
21/03/2018
126.54
 916,790 127.79 128.10 126.54 0 0 0
20/03/2018
127.72
 840,590 129.03 129.66 127.16 0 0 0
19/03/2018
129.35
 909,580 129.35 130.22 127.60 0 0 0
16/03/2018
127.16
 796,950 127.16 129.03 127.10 0 0 0
15/03/2018
128.10
 594,820 128.72 129.66 127.23 0 0 0
14/03/2018
128.72
 1,047,430 129.03 129.97 126.54 0 0 0
13/03/2018
128.41
 931,120 130.84 131.22 125.29 0 0 0
12/03/2018
130.84
 544,480 130.84 132.09 130.28 0 0 0
09/03/2018
130.28
 692,510 130.59 132.46 130.28 0 0 0
08/03/2018
130.28
 703,940 129.59 131.53 128.10 0 0 0
07/03/2018
129.35
 459,640 130.78 131.53 128.41 0 0 0
06/03/2018
130.78
 686,330 127.16 130.78 126.54 0 0 0
05/03/2018
126.54
 1,197,870 125.92 132.77 125.92 0 0 0
02/03/2018
125.92
 593,610 124.36 126.35 123.17 0 0 0
01/03/2018
124.98
 639,280 124.05 127.10 123.11 0 0 0
28/02/2018
124.67
 500,780 124.73 125.29 123.17 0 0 0
27/02/2018
125.29
 1,123,280 121.68 126.98 121.68 0 0 0
26/02/2018
121.62
 920,690 121.68 123.42 121.30 0 0 0
23/02/2018
121.55
 748,690 121.55 122.30 120.12 0 0 0
22/02/2018
121.55
 655,290 124.05 124.05 119.75 0 0 0
21/02/2018
124.05
 837,950 124.17 125.85 123.92 0 0 0
13/02/2018
124.05
 1,883,320 122.80 124.61 121.55 0 0 0
12/02/2018
122.74
 1,243,970 115.94 122.74 115.94 0 0 0
09/02/2018
115.32
 741,110 110.33 115.32 107.53 0 0 0
08/02/2018
114.70
 437,070 114.88 118.44 112.20 0 0 0
07/02/2018
114.76
 1,148,220 108.46 114.76 108.46 0 0 0
06/02/2018
107.28
 1,108,080 107.28 107.28 107.28 0 0 0
05/02/2018
115.32
 697,110 117.81 120.93 115.32 0 0 0
02/02/2018
121.24
 1,489,490 119.06 121.87 117.00 0 0 0
01/02/2018
119.68
 971,750 118.44 120.62 118.44 0 0 0
31/01/2018
120.31
 990,200 121.55 121.87 119.56 0 0 0
30/01/2018
121.55
 1,871,290 118.13 121.55 114.14 0 0 0
29/01/2018
118.13
 1,897,530 117.81 123.42 115.32 0 0 0
26/01/2018
118.44
 2,152,820 133.02 133.02 115.76 0 0 0
25/01/2018
124.36
 530,560 124.36 124.36 124.36 0 0 0
22/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2018
116.26
 570,120 110.21 116.26 109.90 0 0 0
19/01/2018
108.65
 1,812,660 101.77 108.65 101.71 0 0 0
18/01/2018
101.58
 1,298,160 97.37 101.58 97.37 0 0 0
17/01/2018
99.17
 1,155,210 100.22 101.83 97.99 0 0 0
16/01/2018
100.10
 1,099,830 99.73 101.34 99.48 0 0 0
15/01/2018
99.73
 1,292,970 96.38 99.79 95.45 0 0 0
12/01/2018
96.38
 1,191,440 95.20 96.38 94.40 0 0 0
11/01/2018
95.39
 1,699,720 91.17 95.39 91.11 0 0 0
10/01/2018
90.86
 714,190 91.42 91.67 90.61 0 0 0
09/01/2018
91.42
 1,143,400 92.10 92.23 89.87 0 0 0
08/01/2018
92.04
 736,320 92.29 92.41 91.54 0 0 0
05/01/2018
92.29
 873,240 92.35 92.54 91.61 0 0 0
04/01/2018
92.29
 920,310 91.73 92.47 91.30 0 0 0
03/01/2018
91.92
 1,513,290 91.48 92.10 90.74 0 0 0

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