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)
02/01/2018
91.42
 980,460 90.92 92.60 90.92 0 0 0
29/12/2017
90.99
 1,174,600 89.87 91.30 89.87 0 0 0
28/12/2017
89.87
 1,203,930 88.32 90.06 88.20 0 0 0
27/12/2017
88.32
 873,650 88.63 88.69 88.01 0 0 0
26/12/2017
88.63
 977,150 87.52 88.88 87.39 0 0 0
25/12/2017
87.39
 721,610 86.28 88.26 86.28 0 0 0
22/12/2017
86.28
 972,310 86.65 87.21 84.91 0 0 0
21/12/2017
86.65
 1,071,190 87.39 88.51 86.46 0 0 0
20/12/2017
88.45
 880,160 88.88 89.13 87.70 0 0 0
19/12/2017
88.88
 1,292,820 87.39 89.06 86.15 0 0 0
18/12/2017
87.39
 1,056,920 86.40 87.95 86.34 0 0 0
15/12/2017
86.15
 1,495,840 82.12 86.15 82.12 0 0 0
14/12/2017
82.68
 789,290 82.99 83.18 82.12 0 0 0
13/12/2017
82.99
 696,280 82.87 83.55 82.43 0 0 0
12/12/2017
82.68
 947,520 82.50 83.18 79.64 0 0 0
11/12/2017
82.25
 840,620 79.95 83.30 79.95 0 0 0
08/12/2017
80.14
 885,970 79.15 80.57 78.59 0 0 0
07/12/2017
78.71
 1,308,260 80.57 81.32 77.78 0 0 0
06/12/2017
80.57
 1,451,310 80.88 81.63 77.47 0 0 0
05/12/2017
80.57
 1,657,830 83.98 84.35 80.57 0 0 0
04/12/2017
84.11
 897,190 83.80 84.17 83.42 0 0 0
01/12/2017
83.61
 1,000,500 83.86 83.98 82.74 0 0 0
30/11/2017
83.67
 1,377,580 83.67 85.47 83.67 0 0 0
29/11/2017
83.42
 1,030,450 82.99 83.86 82.50 0 0 0
28/11/2017
82.19
 1,781,670 80.08 82.19 79.83 0 0 0
27/11/2017
80.14
 1,181,500 80.02 80.51 79.15 0 0 0
24/11/2017
80.26
 1,088,920 80.57 80.88 79.33 0 0 0
23/11/2017
80.51
 1,536,830 78.09 81.13 76.85 0 0 0
22/11/2017
78.09
 993,620 76.92 78.34 76.92 0 0 0
21/11/2017
76.85
 1,914,190 74.93 77.16 74.93 0 0 0
20/11/2017
74.87
 741,040 74.81 75.06 74.38 0 0 0
17/11/2017
74.69
 1,129,950 74.69 75.18 73.76 0 0 0
16/11/2017
74.69
 1,114,240 73.14 75.00 73.14 0 0 0
15/11/2017
73.14
 1,014,950 73.14 74.13 73.14 0 0 0
14/11/2017
73.14
 1,860,900 72.39 74.19 71.65 0 0 0
13/11/2017
72.58
 1,404,700 72.83 73.01 72.08 0 0 0
10/11/2017
73.07
 1,195,570 73.07 73.32 72.64 0 0 0
09/11/2017
72.64
 1,522,300 71.71 73.32 71.71 0 0 0
08/11/2017
72.02
 2,318,320 70.41 72.45 70.41 0 0 0
07/11/2017
70.35
 871,000 70.16 70.53 69.91 0 0 0
06/11/2017
70.35
 873,460 70.29 70.97 69.91 0 0 0
03/11/2017
70.29
 847,640 69.29 70.35 68.67 0 0 0
02/11/2017
69.29
 1,135,110 69.91 71.28 69.11 0 0 0
01/11/2017
70.47
 869,490 69.73 70.59 69.42 0 0 0
31/10/2017
69.91
 519,280 70.66 70.97 69.48 0 0 0
30/10/2017
70.97
 1,058,430 70.66 71.34 69.85 0 0 0
27/10/2017
70.10
 2,163,450 67.99 70.10 67.99 0 0 0
26/10/2017
67.87
 784,480 67.99 68.18 67.56 0 0 0
25/10/2017
67.87
 564,720 67.87 68.12 67.00 0 0 0
24/10/2017
67.56
 477,240 67.25 67.99 67.06 0 0 0
23/10/2017
67.56
 728,700 67.56 69.05 67.56 0 0 0
20/10/2017
68.98
 756,360 69.23 69.85 68.67 0 0 0
19/10/2017
68.92
 764,160 68.98 69.60 68.61 0 0 0
18/10/2017
68.86
 1,294,640 69.36 70.22 68.80 0 0 0
17/10/2017
68.80
 636,220 68.80 69.54 68.49 0 0 0
16/10/2017
68.86
 1,313,370 67.19 68.98 67.06 0 0 0
13/10/2017
66.94
 549,900 67.12 67.25 66.81 0 0 0
12/10/2017
66.88
 1,771,470 65.14 67.43 64.71 0 0 0
11/10/2017
65.14
 817,170 65.08 65.39 64.52 0 0 0
10/10/2017
65.08
 968,770 66.13 66.13 64.89 0 0 0
09/10/2017
65.57
 872,200 65.51 66.19 64.58 0 0 0
06/10/2017
65.26
 420,930 65.08 65.45 64.77 0 0 0
05/10/2017
65.33
 715,080 65.39 65.82 64.77 0 0 0
04/10/2017
65.08
 760,210 65.08 65.57 64.46 0 0 0
03/10/2017
64.71
 483,790 65.70 66.75 64.46 0 0 0
02/10/2017
66.69
 689,450 67.25 67.56 66.13 0 0 0
29/09/2017
67.06
 661,960 67.25 67.74 66.63 0 0 0
28/09/2017
66.88
 582,800 66.50 67.81 66.32 0 0 0
27/09/2017
66.32
 730,420 66.01 66.44 65.08 0 0 0
26/09/2017
66.63
 626,990 67.87 67.87 66.13 0 0 0
25/09/2017
67.81
 1,020,440 65.08 68.55 65.08 0 0 0
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
22/09/2017
64.89
 1,501,950 61.11 64.89 61.05 0 0 0
21/09/2017
60.70
 494,270 61.09 61.32 60.61 0 0 0
20/09/2017
60.70
 555,060 60.65 60.92 60.47 0 0 0
19/09/2017
60.43
 591,800 60.47 60.70 60.34 0 0 0
18/09/2017
60.70
 690,620 61.45 61.45 60.52 0 0 0
15/09/2017
60.96
 499,750 61.54 61.89 60.96 0 0 0
14/09/2017
60.96
 927,040 59.77 61.09 59.68 0 0 0
13/09/2017
59.46
 703,600 59.50 59.50 59.10 0 0 0
12/09/2017
59.10
 532,340 59.32 59.50 59.06 0 0 0
11/09/2017
59.10
 758,160 58.00 59.72 57.73 0 0 0
08/09/2017
57.69
 359,290 57.77 57.91 57.11 0 0 0
07/09/2017
57.69
 444,640 57.95 58.13 57.51 0 0 0
06/09/2017
57.91
 363,650 57.95 58.04 57.69 0 0 0
05/09/2017
57.82
 648,500 58.39 58.39 57.55 0 0 0
01/09/2017
56.36
 511,500 55.56 56.45 55.56 0 0 0
31/08/2017
55.25
 378,560 55.29 55.38 55.03 0 0 0
30/08/2017
55.21
 272,460 55.12 55.34 54.81 0 0 0
29/08/2017
55.12
 315,850 53.13 55.21 53.13 0 0 0
28/08/2017
55.29
 243,790 55.29 55.34 55.12 0 0 0
25/08/2017
55.29
 264,360 55.34 55.38 55.12 0 0 0
24/08/2017
55.07
 349,560 54.90 55.34 54.81 0 0 0
23/08/2017
54.85
 419,780 54.81 54.90 54.67 0 0 0
22/08/2017
54.67
 326,570 54.67 54.85 54.63 0 0 0
21/08/2017
54.67
 282,290 54.81 54.81 54.59 0 0 0
18/08/2017
54.45
 303,490 54.32 54.45 53.79 0 0 0
17/08/2017
54.28
 308,670 54.76 54.76 54.28 0 0 0
16/08/2017
54.76
 302,220 54.45 54.85 54.45 0 0 0
15/08/2017
54.90
 284,780 55.03 55.07 54.76 0 0 0
14/08/2017
54.94
 250,460 55.07 55.25 54.85 0 0 0

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