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)
28/10/2024
79.69
 774,200 80.15 80.15 79.15 0 0 0
25/10/2024
80.15
 734,700 80.15 80.23 79.54 0 0 0
24/10/2024
80.15
 771,400 80.38 80.38 79.69 0 0 0
23/10/2024
80.31
 776,200 80.15 80.77 79.92 0 0 0
22/10/2024
80.15
 790,400 81.08 81.08 80.15 0 0 0
21/10/2024
81.23
 827,000 81.31 81.31 80.23 0 0 0
18/10/2024
81.92
 997,000 81 81.92 80.31 0 0 0
17/10/2024
81
 770,900 81.38 81.38 80.15 0 0 0
16/10/2024
81.38
 814,300 81.15 81.46 79.85 0 0 0
15/10/2024
81.46
 920,900 82.54 82.62 81 0 0 0
14/10/2024
82.54
 1,104,300 83.85 84.15 81.54 0 0 0
11/10/2024
83.77
 1,404,500 81.62 84.23 81.54 0 0 0
10/10/2024
81.54
 2,029,000 81.23 81.54 80.46 0 0 0
09/10/2024
81.23
 890,700 80.62 81.46 80.08 0 0 0
08/10/2024
80.62
 774,500 80.77 80.92 80 0 0 0
07/10/2024
80.77
 661,400 81 81.15 80 0 0 0
04/10/2024
81
 738,600 81.23 81.31 80.62 0 0 0
03/10/2024
81.15
 793,800 80.77 81.62 80.46 0 0 0
02/10/2024
80.77
 659,500 80.85 81 79.85 0 0 0
01/10/2024
81
 791,500 80.77 81.15 80.62 0 0 0
30/09/2024
80.77
 637,900 80.85 80.92 80.23 0 0 0
27/09/2024
80.85
 706,100 80.92 81 80 0 0 0
26/09/2024
80.85
 938,400 80.54 80.85 80.15 0 0 0
25/09/2024
80.46
 863,000 81 81 80.15 0 0 0
24/09/2024
80.85
 694,600 80.77 80.92 80.38 0 0 0
23/09/2024
80.77
 563,900 81 81.15 80.38 0 0 0
20/09/2024
80.92
 1,227,800 80.92 81.08 80.23 0 0 0
19/09/2024
80.85
 771,000 80.77 80.92 80.46 0 0 0
18/09/2024
80.85
 829,500 80.77 81.15 80.15 0 0 0
17/09/2024
80.77
 842,400 80 80.77 79.69 0 0 0
16/09/2024
80
 773,200 80.69 80.92 79.54 0 0 0
13/09/2024
80.62
 669,700 81.15 81.15 79.85 0 0 0
12/09/2024
81
 626,500 81.15 81.31 80.62 0 0 0
11/09/2024
80.77
 891,500 80.15 81.38 79.92 0 0 0
10/09/2024
80.15
 778,000 79.54 80.62 79.46 0 0 0
09/09/2024
79.23
 684,800 80 80 78.54 0 0 0
06/09/2024
79.85
 772,000 80 80.62 79.15 0 0 0
05/09/2024
79.85
 772,700 80 80.77 79.23 0 0 0
04/09/2024
80.23
 618,800 80.31 80.77 79.23 0 0 0
30/08/2024
81
 778,900 80.69 81.15 80.54 0 0 0
29/08/2024
80.54
 744,500 79.85 80.62 79.46 0 0 0
28/08/2024
79.85
 746,800 80.15 80.15 79.54 0 0 0
27/08/2024
80
 684,500 80.38 80.62 79.92 0 0 0
26/08/2024
80.38
 648,700 80.38 80.77 80 0 0 0
23/08/2024
80.38
 584,500 80.54 80.54 79.85 0 0 0
22/08/2024
80.38
 592,700 80.77 81 79.85 0 0 0
21/08/2024
80.69
 586,000 80.92 81.31 79.92 0 0 0
20/08/2024
81.08
 558,300 80.92 81.23 79.92 0 0 0
19/08/2024
80.77
 496,400 81 81.46 80.15 0 0 0
16/08/2024
80.77
 1,082,800 79.38 81.54 78.46 0 0 0
15/08/2024
79.08
 574,400 79.15 79.15 78.15 0 0 0
14/08/2024
78.85
 476,100 79.38 79.38 77.85 0 0 0
13/08/2024
79.08
 439,300 77 79.46 76.92 0 0 0
12/08/2024
77.77
 569,700 77.62 78.38 76.08 0 0 0
09/08/2024
77.62
 490,900 76.38 77.69 76.15 0 0 0
08/08/2024
76.38
 627,500 76 76.92 74.62 0 0 0
07/08/2024
76.38
 733,400 77.08 77.31 75.54 0 0 0
06/08/2024
77.31
 415,700 76.85 79.23 76.85 0 0 0
05/08/2024
76.85
 880,900 80 80 75.54 0 0 0
02/08/2024
80.62
 625,400 79.85 80.62 78.31 0 0 0
01/08/2024
80.15
 779,800 81.85 82.31 80.08 0 0 0
31/07/2024
81.46
 429,200 81.15 81.77 80.85 0 0 0
30/07/2024
81.08
 689,100 81.62 81.92 80.38 0 0 0
29/07/2024
81.69
 627,100 82.92 83 81.62 0 0 0
26/07/2024
82.92
 631,700 82.77 83 81.92 0 0 0
25/07/2024
83
 816,300 82.62 83 81.92 0 0 0
24/07/2024
83
 806,200 81.46 83 81.15 0 0 0
23/07/2024
81.54
 789,400 81.15 81.54 80.46 0 0 0
22/07/2024
81
 741,200 80.62 81.15 80.38 0 0 0
19/07/2024
81.23
 840,400 81.46 81.54 80.38 0 0 0
18/07/2024
81.31
 999,400 81.15 81.31 79.38 0 0 0
17/07/2024
81.15
 872,700 81.15 81.54 79.38 0 0 0
16/07/2024
81.15
 812,600 80.31 81.15 79.85 0 0 0
15/07/2024
80.15
 1,151,000 78.77 80.62 78.77 0 0 0
12/07/2024
78.46
 889,800 77.69 78.54 77.46 0 0 0
11/07/2024
77.69
 945,700 77.69 77.85 77.46 0 0 0
10/07/2024
77.69
 842,000 77.92 78.08 77.46 0 0 0
09/07/2024
78
 942,900 77.69 78.08 77.38 0 0 0
08/07/2024
77.92
 810,500 78.15 78.46 77.69 0 0 0
05/07/2024
78.15
 936,600 77.77 78.31 77.31 0 0 0
04/07/2024
77.85
 817,400 77.69 78 77.23 0 0 0
03/07/2024
77.85
 642,100 77.69 77.85 77 0 0 0
02/07/2024
77.69
 1,083,600 77.69 77.85 76.69 0 0 0
01/07/2024
77.46
 933,100 77.77 78.23 76.69 0 0 0
28/06/2024
78.08
 789,300 78.46 78.54 77.46 0 0 0
27/06/2024
78.46
 852,600 78.15 78.54 77.46 0 0 0
26/06/2024
78.15
 815,800 78.38 78.46 77.77 0 0 0
25/06/2024
78.15
 787,500 78.15 78.46 77.62 0 0 0
24/06/2024
78.15
 915,100 78.77 79.23 77.62 0 0 0
21/06/2024
78.85
 1,210,100 79.92 80 78.38 0 0 0
20/06/2024
79.85
 1,081,800 79.31 79.92 78.69 0 0 0
19/06/2024
79.46
 1,365,500 80.62 80.62 78.46 0 0 0
18/06/2024
80.46
 893,500 80.69 80.77 80.08 0 0 0
17/06/2024
80.62
 660,100 80.69 81.08 80 0 0 0
14/06/2024
80.62
 1,183,400 81.54 81.69 80 0 0 0
13/06/2024
81.54
 834,400 82 82 81 0 0 0
12/06/2024
81.77
 1,089,200 81.46 81.77 80.38 0 0 0
11/06/2024
81.38
 1,532,500 83.85 83.85 81.08 0 0 0
10/06/2024
83.85
 1,074,400 83.85 85.62 83.54 0 0 0
07/06/2024
83.85
 992,500 83.77 84 83.08 0 0 0

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