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)
11/08/2017
54.94
 245,250 54.90 55.25 54.85 0 0 0
10/08/2017
54.90
 305,130 54.67 55.12 54.67 0 0 0
09/08/2017
54.67
 292,800 55.25 55.25 54.67 0 0 0
08/08/2017
55.21
 317,700 54.98 55.38 54.98 0 0 0
07/08/2017
55.29
 307,930 55.25 55.52 54.94 0 0 0
04/08/2017
55.29
 395,560 55.34 55.52 54.98 0 0 0
03/08/2017
55.34
 339,110 55.34 55.56 54.90 0 0 0
02/08/2017
55.34
 286,260 55.21 55.43 54.90 0 0 0
01/08/2017
55.21
 431,080 55.07 55.25 54.81 0 0 0
31/07/2017
55.07
 380,240 55.03 55.25 54.50 0 0 0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2017
55.03
 278,820 54.90 55.29 54.90 0 0 0
27/07/2017
54.98
 332,120 55.12 55.33 54.59 0 0 0
26/07/2017
54.90
 321,700 54.90 54.90 54.68 0 0 0
25/07/2017
54.90
 355,920 55.20 55.29 54.24 0 0 0
24/07/2017
54.77
 286,290 54.81 55.03 54.07 0 0 0
21/07/2017
54.59
 318,860 54.90 55.68 54.33 0 0 0
20/07/2017
55.33
 309,660 56.03 56.16 55.20 0 0 0
19/07/2017
55.94
 419,060 55.77 56.20 55.64 0 0 0
18/07/2017
55.64
 353,040 55.33 55.73 55.29 0 0 0
17/07/2017
55.33
 330,980 55.33 55.51 55.03 0 0 0
14/07/2017
55.29
 347,800 55.29 55.29 55.12 0 0 0
13/07/2017
55.33
 416,390 55.77 55.77 54.90 0 0 0
12/07/2017
54.85
 329,150 54.90 54.90 54.64 0 0 0
11/07/2017
54.64
 357,210 54.81 54.81 54.24 0 0 0
10/07/2017
54.68
 362,320 54.72 54.81 54.42 0 0 0
07/07/2017
54.72
 341,050 54.77 54.77 54.46 0 0 0
06/07/2017
54.72
 336,670 55.03 55.03 54.55 0 0 0
05/07/2017
54.55
 426,320 54.81 54.90 54.33 0 0 0
04/07/2017
54.42
 332,550 54.85 54.85 54.20 0 0 0
03/07/2017
54.77
 454,070 54.77 54.77 54.33 0 0 0
30/06/2017
55.03
 350,710 55.29 55.29 54.37 0 0 0
29/06/2017
55.03
 438,090 54.37 55.03 54.03 0 0 0
28/06/2017
54.37
 319,150 54.85 54.90 54.29 0 0 0
27/06/2017
54.46
 389,390 54.90 54.90 54.46 0 0 0
26/06/2017
54.90
 323,890 55.07 55.33 54.72 0 0 0
23/06/2017
54.90
 372,950 54.16 54.90 54.11 0 0 0
22/06/2017
54.03
 356,330 54.51 54.68 53.94 0 0 0
21/06/2017
54.51
 475,110 55.20 55.20 54.46 0 0 0
20/06/2017
55.12
 379,170 55.12 55.20 54.90 0 0 0
19/06/2017
55.29
 272,510 55.77 55.77 55.12 0 0 0
16/06/2017
55.33
 313,250 56.55 56.55 55.16 0 0 0
15/06/2017
55.12
 283,740 55.90 55.90 55.12 0 0 0
14/06/2017
55.33
 435,260 55.68 55.73 55.33 0 0 0
13/06/2017
55.59
 281,730 55.73 55.73 55.16 0 0 0
12/06/2017
55.33
 245,880 55.64 55.90 55.03 0 0 0
09/06/2017
55.33
 339,470 56.07 56.07 55.12 0 0 0
08/06/2017
55.73
 357,620 56.42 56.51 55.73 0 0 0
07/06/2017
55.55
 426,910 56.68 56.86 55.33 0 0 0
06/06/2017
56.68
 344,530 56.64 57.08 56.55 0 0 0
05/06/2017
56.64
 312,740 57.08 57.08 56.42 0 0 0
02/06/2017
57.08
 510,930 57.08 57.90 56.90 0 0 0
01/06/2017
56.64
 312,300 55.68 56.64 55.59 0 0 0
31/05/2017
55.68
 291,420 55.51 55.68 55.42 0 0 0
30/05/2017
55.55
 232,230 55.68 55.68 55.33 0 0 0
29/05/2017
55.68
 233,250 55.12 55.68 55.12 0 0 0
26/05/2017
55.25
 303,420 54.94 55.33 54.94 0 0 0
25/05/2017
54.90
 291,450 55.33 55.38 54.72 0 0 0
24/05/2017
55.33
 274,860 55.68 55.68 55.29 0 0 0
23/05/2017
55.68
 270,840 55.33 55.90 55.33 0 0 0
22/05/2017
55.94
 239,240 55.12 56.20 55.12 0 0 0
19/05/2017
55.68
 347,600 55.33 55.68 55.07 0 0 0
18/05/2017
55.33
 233,910 55.77 55.77 55.07 0 0 0
17/05/2017
55.77
 361,550 55.86 56.07 55.07 0 0 0
16/05/2017
55.77
 381,790 55.99 55.99 55.33 0 0 0
15/05/2017
55.99
 342,370 56.20 56.60 55.77 0 0 0
12/05/2017
56.64
 329,590 56.64 56.99 56.42 0 0 0
11/05/2017
56.81
 425,720 56.73 56.99 56.51 0 0 0
10/05/2017
56.86
 421,080 56.12 56.86 55.94 0 0 0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2017
56.12
 292,990 56.20 56.42 55.77 0 0 0
08/05/2017
56.03
 244,970 56.16 56.16 55.77 0 0 0
05/05/2017
56.12
 234,430 56.29 56.29 55.55 0 0 0
04/05/2017
56.20
 251,660 55.30 56.20 55.30 0 0 0
03/05/2017
55.30
 244,220 55.64 55.64 55.17 0 0 0
28/04/2017
55.21
 225,640 55.94 55.94 55.12 0 0 0
27/04/2017
55.38
 229,050 56.64 56.64 55.38 0 0 0
26/04/2017
55.86
 204,330 55.34 55.90 55.34 0 0 0
25/04/2017
55.34
 212,370 55.94 55.94 55.12 0 0 0
24/04/2017
55.94
 229,020 56.81 56.98 55.94 0 0 0
21/04/2017
56.81
 218,910 57.02 57.02 56.51 0 0 0
20/04/2017
56.90
 313,760 56.81 56.98 55.99 0 0 0
19/04/2017
56.81
 255,600 55.77 56.85 55.30 0 0 0
18/04/2017
55.77
 263,970 56.25 56.98 55.34 0 0 0
17/04/2017
56.94
 227,200 56.85 57.85 56.20 0 0 0
14/04/2017
57.59
 335,130 58.06 58.11 56.64 0 0 0
13/04/2017
58.02
 278,260 57.93 58.11 57.85 0 0 0
12/04/2017
57.98
 458,390 56.68 58.19 56.68 0 0 0
11/04/2017
56.98
 206,460 56.64 57.07 56.59 0 0 0
10/04/2017
56.55
 765,530 55.81 56.85 55.73 0 0 0
07/04/2017
55.81
 350,370 55.81 55.86 55.64 0 0 0
05/04/2017
55.64
 596,140 55.04 56.25 54.69 0 0 0
04/04/2017
55.34
 459,220 55.77 56.16 54.52 0 0 0
03/04/2017
54.39
 282,490 55.34 55.99 54.39 0 0 0
31/03/2017
55.38
 318,710 56.16 56.16 55.34 0 0 0
30/03/2017
55.34
 363,980 57.07 57.07 55.34 0 0 0
29/03/2017
56.94
 426,200 57.02 57.02 56.20 0 0 0
28/03/2017
56.59
 475,680 56.64 57.80 56.20 0 0 0
27/03/2017
56.16
 454,930 55.55 56.64 55.55 0 0 0
24/03/2017
55.34
 557,630 54.91 55.73 54.91 0 0 0
23/03/2017
54.47
 402,040 54.04 55.12 53.91 0 0 0
22/03/2017
54.04
 380,360 54.04 54.43 53.35 0 0 0

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