Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	112.31	2,386,000	116.85	117.15	111	0	0	0
18/08/2025	109.54	2,043,900	112	112	107.69	0	0	0
15/08/2025	112	3,441,800	110.08	112.15	103	0	0	0
14/08/2025	94.54	953,300	95.85	96	94.23	0	0	0
13/08/2025	98	3,060,400	98.08	98.08	94.69	0	0	0
12/08/2025	97.69	3,151,000	96.15	99.62	94.38	0	0	0
11/08/2025	95.38	2,038,500	96.15	96.15	93.46	0	0	0
08/08/2025	93.46	2,177,500	98.31	98.31	93.46	0	0	0
07/08/2025	98.23	2,219,800	99.38	99.46	96.77	0	0	0
06/08/2025	99.23	2,196,300	97.92	99.62	96.38	0	0	0
05/08/2025	97.92	3,989,200	99.23	101.46	92.31	0	0	0
04/08/2025	97.92	3,266,700	90	97.92	89.38	0	0	0
01/08/2025	91.54	2,498,100	93.23	93.23	90	0	0	0
31/07/2025	93.23	2,767,900	92.85	94.23	88.46	0	0	0
30/07/2025	91.31	2,121,100	91	95.31	90.38	0	0	0
29/07/2025	91	3,093,100	98.38	98.38	90.92	0	0	0
28/07/2025	97.69	2,342,200	95.62	99.77	95.38	0	0	0
25/07/2025	93.77	3,280,800	87.85	93.77	86.31	0	0	0
24/07/2025	87.69	2,891,800	89.54	89.54	84.15	0	0	0
23/07/2025	83.69	1,717,100	83.08	83.69	82.69	0	0	0
22/07/2025	78.23	2,916,000	73.46	78.23	73.46	0	0	0
21/07/2025	73.15	1,560,900	72.31	74.08	72.23	0	0	0
18/07/2025	71.77	2,612,300	73.46	74	71.54	0	0	0
17/07/2025	72.54	1,712,800	73.85	75.23	72.54	0	0	0
16/07/2025	73.85	1,545,300	74.62	75	73.46	0	0	0
15/07/2025	75	1,114,200	76.92	77	75	0	0	0
14/07/2025	76.15	1,133,300	77.23	77.62	75.54	0	0	0
11/07/2025	76.92	2,011,400	73.85	76.92	73.62	0	0	0
10/07/2025	73.85	1,272,300	72.38	73.85	72.08	0	0	0
09/07/2025	72.31	1,068,600	73.08	73.23	72.31	0	0	0
08/07/2025	73.08	2,138,100	69.23	73.08	68.85	0	0	0
07/07/2025	69.23	789,200	69	69.46	68.23	0	0	0
04/07/2025	69.08	793,800	68.54	69.23	68.08	0	0	0
03/07/2025	68.46	699,800	67.15	69.54	67.15	0	0	0
02/07/2025	69.38	598,200	69.62	69.62	69.15	0	0	0
01/07/2025	69.62	1,284,900	67.85	70	67.85	0	0	0
30/06/2025	67.77	602,400	67.31	68.31	67.31	0	0	0
27/06/2025	67.08	708,000	67.08	67.62	67	0	0	0
26/06/2025	67	525,900	67.08	67.54	67	0	0	0
25/06/2025	67	664,900	67.38	67.92	67	0	0	0
24/06/2025	67.77	640,600	67.31	67.77	67.15	0	0	0
23/06/2025	67.31	672,800	67.62	67.62	66.85	0	0	0
20/06/2025	68.23	697,600	68.31	68.31	67.46	0	0	0
19/06/2025	68.08	1,200,900	67.15	68.62	66.92	0	0	0
18/06/2025	67.46	662,400	67.46	67.77	67.23	0	0	0
17/06/2025	67.46	670,500	67.69	67.77	67	0	0	0
16/06/2025	67.54	747,700	67.54	67.54	66.77	0	0	0
13/06/2025	67.69	864,600	67.31	67.69	66.77	0	0	0
12/06/2025	68.38	661,000	67.46	68.69	67.46	0	0	0
11/06/2025	67.38	684,500	68.31	68.46	67.38	0	0	0
10/06/2025	68.46	574,200	68.46	68.85	67.77	0	0	0
09/06/2025	68.31	840,100	69.23	69.23	67.69	0	0	0
06/06/2025	69.23	998,300	69.62	70	68.31	0	0	0
05/06/2025	70.23	698,500	70.77	70.77	70	0	0	0
04/06/2025	70.62	1,376,400	69.08	71.15	68.69	0	0	0
03/06/2025	69.08	761,300	69.23	70	68.46	0	0	0
02/06/2025	68.85	1,137,400	66.85	69.31	66.54	0	0	0
30/05/2025	66.92	531,400	67	67.46	66.62	0	0	0
29/05/2025	67.31	523,700	67.31	67.46	67.08	0	0	0
28/05/2025	67.69	632,400	67.85	68.15	67.31	0	0	0
27/05/2025	68	736,800	67.31	68.31	67.15	0	0	0
26/05/2025	67.54	574,800	67.54	67.54	66.31	0	0	0
23/05/2025	67.54	571,400	67	67.69	66.62	0	0	0
22/05/2025	67.08	837,600	67.31	68.15	66.92	0	0	0
21/05/2025	67.92	689,200	68	68	67.08	0	0	0
20/05/2025	67.92	898,700	67.69	68.38	66.77	0	0	0
19/05/2025	67.69	709,400	68.85	68.85	67.69	0	0	0
16/05/2025	69.23	625,300	69.23	69.85	69	0	0	0
15/05/2025	70	1,044,800	70.77	70.77	69.15	0	0	0
14/05/2025	71.54	1,016,000	69.08	71.54	68.85	0	0	0
13/05/2025	69.62	597,500	70.38	70.38	68.77	0	0	0
12/05/2025	69.54	742,000	68.85	69.62	68.46	0	0	0
09/05/2025	68.85	588,500	68.46	69.23	68.08	0	0	0
08/05/2025	69.08	712,900	68.23	69.38	67.23	0	0	0
07/05/2025	68.38	589,800	68.38	68.54	67.77	0	0	0
06/05/2025	68.46	596,000	68.92	69	67.77	0	0	0
05/05/2025	68.92	636,100	66.23	69	66.15	0	0	0
29/04/2025	66.15	663,900	68.54	68.54	66.15	0	0	0
28/04/2025	68.54	450,300	68.46	69.23	67.23	0	0	0
25/04/2025	70	1,409,000	65.92	70	64.85	0	0	0
24/04/2025	65.92	579,400	66	66	64.85	0	0	0
23/04/2025	65.92	731,400	65.38	66.15	65.23	0	0	0
22/04/2025	64.23	930,200	64.85	64.85	61.62	0	0	0
21/04/2025	64.62	641,500	67.15	67.31	64.62	0	0	0
18/04/2025	66.54	740,900	68.31	68.31	66.54	0	0	0
17/04/2025	67.69	1,301,600	64.38	67.69	64	0	0	0
16/04/2025	65.69	639,900	64.08	65.77	64	0	0	0
15/04/2025	64.08	795,300	65.23	65.69	63.38	0	0	0
14/04/2025	65.77	603,400	65.69	65.77	64.31	0	0	0
11/04/2025	65.69	997,400	69.62	69.62	65.08	0	0	0
10/04/2025	65.08	21,700	65.08	65.08	65.08	0	0	0
09/04/2025	60.85	632,500	60.69	63.46	59.31	0	0	0
08/04/2025	63.54	634,600	66.15	66.15	61.77	0	0	0
04/04/2025	66.38	1,024,200	63.38	68	63.38	0	0	0
03/04/2025	68	727,500	73	73	68	0	0	0
02/04/2025	73.08	514,900	73.31	73.31	72.69	0	0	0
01/04/2025	73.23	453,900	73.08	73.23	72.62	0	0	0
31/03/2025	73.08	524,800	73.77	73.77	72.85	0	0	0
28/03/2025	73.85	754,500	74.23	74.23	73.23	0	0	0
27/03/2025	74.23	513,700	74.23	74.38	73.77	0	0	0

Page:
<<
3
4
5
>>

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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH