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
132.30
2 tháng
(2026-08-05) 		3.30 2.62% 49,119,500 -25,841 0
122.90
138
132.30
3 tháng
(2026-07-06) 		-11.20 -7.97% 71,883,000 -25,841 0
122.90
140.60
132.30
6 tháng
(2026-04-07) 		3.63 2.89% 143,568,600 -25,841 0
122.90
143.90
132.30
12 tháng
(2025-10-09) 		27.02 26.39% 376,968,100 -25,841 0
102.38
168.54
132.30
24 tháng
(2024-10-14) 		46.86 56.78% 638,787,500 -25,841 0
60.85
168.54
132.30
36 tháng
(2023-10-20) 		48.48 59.90% 839,545,300 -25,841 0
60.85
168.54
132.30
60 tháng
(2021-11-01) 		29.40 29.40% 1,151,555,100 -25,841 0
60.85
168.54
132.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
152.85
 2,533,600 155.15 155.92 146.15 0 0 0
08/01/2026
156.15
 2,229,900 161.54 162.46 153.46 0 0 0
07/01/2026
161.23
 1,487,800 163.46 163.62 159.92 0 0 0
06/01/2026
163.23
 2,090,200 159.62 165.77 157.85 0 0 0
05/01/2026
159.62
 1,788,000 159.23 161.15 156.69 0 0 0
31/12/2025
160.77
 1,395,200 157.31 160.77 155.15 0 0 0
30/12/2025
158
 1,702,600 160 160.15 153.54 0 0 0
29/12/2025
160.15
 1,680,400 160.31 162.46 159 0 0 0
26/12/2025
159.92
 1,665,600 160.54 163.46 157.69 0 0 0
25/12/2025
163.08
 3,518,200 151.85 163.77 150.62 0 0 0
24/12/2025
153.08
 1,833,200 158.46 158.62 153.08 0 0 0
23/12/2025
158.85
 1,843,400 158.08 161.54 155.62 0 0 0
22/12/2025
158.46
 1,857,400 153.85 159.23 152 0 0 0
19/12/2025
153.77
 2,115,800 149.23 153.77 147.54 0 0 0
18/12/2025
149.15
 2,130,100 142.38 150.77 140.69 0 0 0
17/12/2025
142.38
 1,511,100 147.38 147.38 142.38 0 0 0
16/12/2025
147.31
 1,586,300 143.15 147.31 139.85 0 0 0
15/12/2025
143.08
 1,403,500 141.54 143.85 140.77 0 0 0
12/12/2025
142.31
 1,994,200 142.31 146.54 138.31 0 0 0
11/12/2025
144.62
 1,748,000 150.54 151 144.54 0 0 0
10/12/2025
151.23
 2,538,900 154.23 154.62 148.92 0 0 0
09/12/2025
153.85
 1,981,000 157.69 157.69 153.85 0 0 0
08/12/2025
158.77
 1,673,000 157.23 159.62 154.54 0 0 0
05/12/2025
159.62
 2,320,700 157.08 159.62 153.85 0 0 0
04/12/2025
158.46
 2,249,900 164.69 164.69 158.46 0 0 0
03/12/2025
164.62
 1,692,700 167.85 167.92 163.23 0 0 0
02/12/2025
167.62
 3,559,400 156.92 167.77 155.08 0 0 0
01/12/2025
156.85
 1,854,100 156.69 162.08 154.38 0 0 0
28/11/2025
156.54
 1,487,300 154.62 159.08 151.38 0 0 0
27/11/2025
155.38
 4,882,800 159.23 159.85 148.69 0 0 0
26/11/2025
159.85
 2,250,800 168.08 169.23 159.15 0 0 0
25/11/2025
168.54
 3,212,400 157.92 168.54 156.54 0 0 0
24/11/2025
157.54
 2,856,900 149.77 157.77 148.46 0 0 0
21/11/2025
149.69
 1,923,700 146.92 151.62 145.08 0 0 0
20/11/2025
146.46
 3,009,500 136.54 146.46 136.31 0 0 0
19/11/2025
136.92
 1,811,700 137.46 137.77 135.46 0 0 0
18/11/2025
137.77
 1,830,000 138.62 138.62 136.15 0 0 0
17/11/2025
137.69
 1,912,600 135.69 137.69 134.23 0 0 0
14/11/2025
135.69
 1,849,300 135.08 136.15 133.31 0 0 0
13/11/2025
135.62
 1,857,900 135.23 136.77 134 0 0 0
12/11/2025
135.46
 1,922,100 134.62 136.15 131 0 0 0
11/11/2025
134.54
 2,016,700 135.77 136.54 131.15 0 0 0
10/11/2025
135.77
 1,928,500 137.31 139.23 134.85 0 0 0
07/11/2025
136.92
 2,066,800 137.31 138.46 133 0 0 0
06/11/2025
139.15
 1,768,700 142.15 143.46 139.15 0 0 0
05/11/2025
141.92
 2,043,500 142.54 143.46 140.77 0 0 0
04/11/2025
142.92
 2,129,600 141.54 145.38 140.62 0 0 0
03/11/2025
141.15
 2,409,100 143.69 146.08 140.85 0 0 0
31/10/2025
143.85
 2,801,200 149.23 149.38 141.92 0 0 0
30/10/2025
150.38
 2,386,700 150.08 154.77 148.15 0 0 0
29/10/2025
150.08
 2,318,200 145.77 151.15 145.38 0 0 0
28/10/2025
144.23
 3,724,300 134.08 144.23 134.08 0 0 0
27/10/2025
134.85
 3,024,700 140.77 140.77 130.77 0 0 0
24/10/2025
138.46
 3,503,900 141.54 141.92 133.46 0 0 0
23/10/2025
141.54
 2,601,400 138.54 142.38 138.54 0 0 0
22/10/2025
138.62
 2,921,000 138.85 139.46 136.23 0 0 0
21/10/2025
138.46
 4,128,300 134.23 143.62 134.23 0 0 0
20/10/2025
134.23
 3,485,400 134.23 138.46 127.38 0 0 0
17/10/2025
134.62
 3,068,900 133.54 137.69 130 0 0 0
16/10/2025
133.46
 3,679,500 126.15 133.46 124 0 0 0
15/10/2025
125.46
 3,453,800 120.54 125.46 117.54 0 0 0
14/10/2025
117.31
 4,715,400 111.92 117.31 110.46 0 0 0
13/10/2025
109.69
 3,773,100 101.46 109.69 100 0 0 0
10/10/2025
102.54
 1,820,600 102.69 103.46 101.54 0 0 0
09/10/2025
102.38
 1,712,300 102.69 102.69 100.85 0 0 0
08/10/2025
102.62
 1,815,000 103.85 103.85 101.77 0 0 0
07/10/2025
102.62
 1,598,400 103.69 103.69 101.31 0 0 0
06/10/2025
103.31
 1,702,900 99.62 103.31 99.62 0 0 0
03/10/2025
99.46
 1,613,800 99 100 98.15 0 0 0
02/10/2025
99
 1,759,900 98.62 101.15 98 0 0 0
01/10/2025
98.46
 1,675,800 99.54 99.85 98.46 0 0 0
30/09/2025
99.69
 1,689,700 99.85 101.15 99.08 0 0 0
29/09/2025
99.77
 1,784,400 101.77 101.92 98.77 0 0 0
26/09/2025
101.92
 1,761,300 104.69 104.69 101.92 0 0 0
25/09/2025
104.54
 1,690,500 103.08 105.62 103 0 0 0
24/09/2025
102.85
 1,531,900 102.31 103.08 100.31 0 0 0
23/09/2025
102.31
 1,763,500 104.31 104.62 102.08 0 0 0
22/09/2025
104.23
 2,352,000 105 105.15 100.77 0 0 0
19/09/2025
105.54
 2,084,700 107.54 107.54 103.85 0 0 0
18/09/2025
107.54
 2,103,300 109.31 109.31 107.08 0 0 0
17/09/2025
109.23
 2,022,300 109.23 109.62 108 0 0 0
16/09/2025
109.23
 2,235,800 112.08 113.15 109.23 0 0 0
15/09/2025
112
 2,238,300 112.69 112.69 110.38 0 0 0
12/09/2025
112.31
 2,318,100 112 114.23 111.15 0 0 0
11/09/2025
111.85
 2,166,300 111.54 112.31 108.08 0 0 0
10/09/2025
111.46
 1,971,900 111.92 112 109.08 0 0 0
09/09/2025
111.54
 2,383,000 109.23 112.77 109.15 0 0 0
08/09/2025
109.15
 2,161,700 108.46 109.69 107.08 0 0 0
05/09/2025
109.23
 2,084,300 107.77 111.54 107.69 0 0 0
04/09/2025
107.69
 2,005,200 109.38 109.38 107.31 0 0 0
03/09/2025
109.23
 2,128,500 110.77 110.77 107.69 0 0 0
29/08/2025
111.15
 2,058,500 112 112.46 109.92 0 0 0
28/08/2025
111.54
 1,972,700 111.15 114 110.77 0 0 0
27/08/2025
110.85
 2,022,600 111.15 111.62 109.08 0 0 0
26/08/2025
110.77
 2,017,200 110 111.15 108.62 0 0 0
25/08/2025
109.62
 2,427,600 108.08 111.15 107.69 0 0 0
22/08/2025
107.69
 2,398,900 108.08 111.54 106.15 0 0 0
21/08/2025
112.15
 2,763,800 110.54 112.31 107.77 0 0 0
20/08/2025
110.62
 2,404,800 112.31 112.31 105 0 0 0
19/08/2025
112.31
 2,386,000 116.85 117.15 111 0 0 0

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