CTCP Hàng không Vietjet (vjc)

117.40
-0.10
(-0.09%)
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
(2024-04-17) 		14 13.54% 20,728,700 -210,571 -28.1
102.80
118.80
117.40
2 tháng
(2024-03-18) 		15.60 15.32% 38,318,600 -1,031,171 -111.7
100.70
118.80
117.40
3 tháng
(2024-02-19) 		12.20 11.60% 51,066,600 -1,945,854 -205.6
100.70
118.80
117.40
6 tháng
(2023-11-20) 		11.70 11.07% 98,247,100 -2,917,308 -305.4
100.70
118.80
117.40
12 tháng
(2023-05-23) 		19.30 19.67% 214,578,400 -2,983,318 -302.8
93.60
118.80
117.40
24 tháng
(2022-05-30) 		-15.10 -11.40% 316,205,900 1,384,125 134.7
93.60
133
117.40
36 tháng
(2021-06-02) 		10.80 10.13% 511,087,200 -6,392,775 -824.8
93.60
149
117.40
60 tháng
(2019-06-13) 		-4.20 -3.45% 760,864,690 -12,703,055 -1,459.2
93.60
149
117.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1701 25/07/2017
71.37
0.17
 355,920 71.20 71.88 70.52 12,650 5,810 0.9
#1702 24/07/2017
71.20
0.23
 286,290 70.97 71.54 70.29 15,420 31,200 -2.0
#1703 21/07/2017
70.97
-0.96
 318,860 71.93 72.39 70.63 35,430 35,500 0.0
#1704 20/07/2017
71.93
-0.79
 309,660 72.73 73.01 71.76 20,150 25,000 -0.6
#1705 19/07/2017
72.73
0.40
 419,060 72.33 73.07 72.33 8,670 27,170 -2.4
#1706 18/07/2017
72.33
0.40
 353,040 71.93 72.44 71.88 1,400 1,050 0.0
#1707 17/07/2017
71.93
0.06
 330,980 71.88 72.16 71.54 0 18,630 -2.4
#1708 14/07/2017
71.88
-0.06
 347,800 71.93 71.93 71.65 5,100 0 0.6
#1709 13/07/2017
71.93
0.62
 416,390 71.31 72.50 71.37 66,030 1,060 8.3
#1710 12/07/2017
71.31
0.28
 329,150 71.03 71.37 71.03 49,340 1,400 6.0
#1711 11/07/2017
71.03
-0.06
 357,210 71.08 71.25 70.52 33,390 3,110 3.8
#1712 10/07/2017
71.08
-0.06
 362,320 71.14 71.25 70.74 5,290 0 0.7
#1713 07/07/2017
71.14
0
 341,050 71.14 71.20 70.80 6,200 9,570 -0.4
#1714 06/07/2017
71.14
0.23
 336,670 70.91 71.54 70.91 27,540 29,170 -0.2
#1715 05/07/2017
70.91
0.17
 426,320 70.74 71.37 70.63 6,020 28,150 -2.8
#1716 04/07/2017
70.74
-0.45
 332,550 71.20 71.31 70.46 28,330 58,500 -3.8
#1717 03/07/2017
71.20
-0.34
 454,070 71.54 71.54 70.63 11,100 142,140 -16.4
#1718 30/06/2017
71.54
0
 350,710 71.54 71.88 70.69 28,720 91,750 -7.9
#1719 29/06/2017
71.54
0.85
 438,090 70.69 71.54 70.23 30,520 52,500 -2.7
#1720 28/06/2017
70.69
-0.11
 319,150 70.80 71.37 70.57 15,100 42,330 -3.4
#1721 27/06/2017
70.80
-0.57
 389,390 71.37 71.37 70.80 15,510 62,850 -5.9
#1722 26/06/2017
71.37
0
 323,890 71.37 71.93 71.14 0 16,880 -2.1
#1723 23/06/2017
71.37
1.13
 372,950 70.23 71.37 70.35 20,710 32,000 -1.4
#1724 22/06/2017
70.23
-0.62
 356,330 70.86 71.08 70.12 10,860 74,070 -7.9
#1725 21/06/2017
70.86
-0.79
 475,110 71.65 71.76 70.80 17,010 231,120 -26.9
#1726 20/06/2017
71.65
-0.23
 379,170 71.88 71.88 71.37 2,050 86,550 -10.7
#1727 19/06/2017
71.88
-0.06
 272,510 71.93 72.50 71.65 12,470 93,310 -10.2
#1728 16/06/2017
71.93
0.28
 313,250 71.65 73.52 71.71 90,020 54,000 4.7
#1729 15/06/2017
71.65
-0.28
 283,740 71.93 72.67 71.65 37,500 250 4.8
#1730 14/06/2017
71.93
-0.34
 435,260 72.27 72.44 71.93 92,670 20,300 9.2
#1731 13/06/2017
72.27
0.34
 281,730 71.93 72.44 71.71 240 14,230 -1.8
#1732 12/06/2017
71.93
0
 245,880 71.93 72.67 71.54 2,030 13,140 -1.4
#1733 09/06/2017
71.93
-0.51
 339,470 72.44 72.90 71.65 7,330 0 0.9
#1734 08/06/2017
72.44
0.23
 357,620 72.22 73.46 72.44 20,020 10,050 1.3
#1735 07/06/2017
72.22
-1.47
 426,910 73.69 73.92 71.93 21,480 21,900 -0.1
#1736 06/06/2017
73.69
0.06
 344,530 73.63 74.20 73.52 4,160 40,160 -4.7
#1737 05/06/2017
73.63
-0.57
 312,740 74.20 74.20 73.35 750 25,500 -3.2
#1738 02/06/2017
74.20
0.57
 510,930 73.63 75.28 73.97 2,100 65,000 -8.3
#1739 01/06/2017
73.63
1.25
 312,300 72.39 73.63 72.27 310 0 0.0
#1740 31/05/2017
72.39
0.17
 291,420 72.22 72.39 72.05 4,250 30,600 -3.4
#1741 30/05/2017
72.22
-0.17
 232,230 72.39 72.39 71.93 10 5,780 -0.7
#1742 29/05/2017
72.39
0.57
 233,250 71.82 72.39 71.65 12,900 6,510 0.8
#1743 26/05/2017
71.82
0.45
 303,420 71.37 71.93 71.42 63,320 35,600 3.5
#1744 25/05/2017
71.37
-0.57
 291,450 71.93 71.99 71.14 21,520 33,670 -1.5
#1745 24/05/2017
71.93
-0.45
 274,860 72.39 72.39 71.88 3,650 17,200 -1.7
#1746 23/05/2017
72.39
-0.34
 270,840 72.73 72.73 71.93 24,400 400 3.1
#1747 22/05/2017
72.73
0.34
 239,240 72.39 73.07 71.65 480 10,370 -1.3
#1748 19/05/2017
72.39
0.45
 347,600 71.93 72.39 71.59 0 0 0
#1749 18/05/2017
71.93
-0.57
 233,910 72.50 72.50 71.59 4,510 10 0.6
#1750 17/05/2017
72.50
0
 361,550 72.50 72.90 71.59 3,910 20 0.5
#1751 16/05/2017
72.50
-0.28
 381,790 72.78 72.78 71.93 3,000 0 0.4
#1752 15/05/2017
72.78
-0.85
 342,370 73.63 73.63 72.50 8,900 3,270 0.7
#1753 12/05/2017
73.63
-0.23
 329,590 73.86 74.09 73.35 7,380 10,050 -0.3
#1754 11/05/2017
73.86
-0.06
 425,720 73.92 74.09 73.46 200,600 45,060 20.3
#1755 10/05/2017
73.92
0.96
 421,080 72.95 73.92 72.73 16,800 15,000 0.2
#1756 09/05/2017
72.95
0.11
 292,990 72.84 73.35 72.50 5,130 5,000 0.0
#1757 08/05/2017
72.84
-0.11
 244,970 72.95 73.01 72.50 10,540 0 1.4
#1758 05/05/2017
72.95
-0.11
 234,430 73.06 73.18 72.22 230 0 0.0
#1759 04/05/2017
73.06
1.18
 251,660 71.88 73.06 71.88 100,560 115,000 -1.9
#1760 03/05/2017
71.88
0.11
 244,220 71.77 72.33 71.72 100 2,540 -0.3
#1761 28/04/2017
71.77
-0.22
 225,640 72.00 72.73 71.66 1,524,077 1,523,397 0.1
#1762 27/04/2017
72.00
-0.62
 229,050 72.61 73.63 72.00 207,670 178,400 3.8
#1763 26/04/2017
72.61
0.67
 204,330 71.94 72.67 71.94 163,170 100,600 8.1
#1764 25/04/2017
71.94
-0.79
 212,370 72.73 72.73 71.66 55,760 7,550 6.2
#1765 24/04/2017
72.73
-1.12
 229,020 73.85 74.08 72.73 28,930 17,440 1.5
#1766 21/04/2017
73.85
-0.11
 218,910 73.96 74.13 73.46 117,790 10,320 14.1
#1767 20/04/2017
73.96
0.11
 313,760 73.85 74.08 72.78 130,740 28,540 13.4
#1768 19/04/2017
73.85
1.35
 255,600 72.50 73.91 71.88 35,340 15,300 2.6
#1769 18/04/2017
72.50
-1.52
 263,970 74.02 74.08 71.94 4,400 32,330 -3.6
#1770 17/04/2017
74.02
-0.84
 227,200 74.86 75.20 73.06 40,140 18,670 2.9
#1771 14/04/2017
74.86
-0.56
 335,130 75.43 75.54 73.63 175,570 25,780 19.9
#1772 13/04/2017
75.43
0.06
 278,260 75.37 75.54 75.20 115,170 11,050 14.0
#1773 12/04/2017
75.37
1.29
 458,390 74.08 75.65 73.68 198,570 39,800 21.3
#1774 11/04/2017
74.08
0.56
 206,460 73.51 74.19 73.57 81,710 14,250 8.9
#1775 10/04/2017
73.51
0.96
 765,530 72.56 73.91 72.45 376,670 52,180 42.5
#1776 07/04/2017
72.56
0.22
 350,370 72.33 72.61 72.33 217,230 34,000 23.6
#1777 05/04/2017
72.33
0.39
 596,140 71.94 73.12 71.10 259,580 34,000 29.3
#1778 04/04/2017
71.94
1.24
 459,220 70.70 73.01 70.87 338,290 36,400 38.9
#1779 03/04/2017
70.70
-1.29
 282,490 72.00 72.78 70.70 129,860 34,000 12.3
#1780 31/03/2017
72.00
0.06
 318,710 71.94 73.01 71.94 51,290 0 6.6
#1781 30/03/2017
71.94
-2.08
 363,980 74.02 74.19 71.94 37,930 10,000 3.6
#1782 29/03/2017
74.02
0.45
 426,200 73.57 74.13 73.06 267,390 0 35.1
#1783 28/03/2017
73.57
0.56
 475,680 73.01 75.14 73.06 235,350 0 31.2
#1784 27/03/2017
73.01
1.07
 454,930 71.94 73.63 72.22 296,990 3,740 38.2
#1785 24/03/2017
71.94
1.12
 557,630 70.82 72.45 71.38 331,510 32,770 38.2
#1786 23/03/2017
70.82
0.56
 402,040 70.25 71.66 70.09 273,593 183,603 11.3
#1787 22/03/2017
70.25
-0.22
 380,360 70.48 70.76 69.36 157,370 20,600 17.1
#1788 21/03/2017
70.48
-0.17
 348,100 70.65 72.95 70.48 58,850 640 7.4
#1789 20/03/2017
70.65
4.61
 307,470 66.04 70.65 66.60 56,830 34,900 2.8
#1790 17/03/2017
66.04
0.56
 496,260 65.48 68.01 63.51 74,070 141,500 -8.0
#1791 16/03/2017
65.48
-2.81
 477,810 68.29 68.57 65.48 75,090 174,520 -11.8
#1792 15/03/2017
68.29
-4.50
 662,540 72.78 72.78 68.01 21,700 113,690 -11.4
#1793 14/03/2017
72.78
-0.84
 410,150 73.63 73.63 72.78 96,670 65,010 4.1
#1794 13/03/2017
73.63
0
 566,660 73.63 74.13 73.23 176,180 157,350 2.5
#1795 10/03/2017
73.63
0.22
 436,480 73.40 73.63 72.39 27,950 242,050 -27.8
#1796 09/03/2017
73.40
0.34
 635,920 73.06 73.63 72.33 22,800 415,500 -51.2
#1797 08/03/2017
73.06
-1.41
 916,200 74.47 74.47 71.10 67,180 519,930 -58.9
#1798 07/03/2017
74.47
-2.75
 901,520 77.22 77.28 73.12 254,040 455,270 -26.5
#1799 06/03/2017
77.22
2.98
 1,155,300 74.24 77.56 74.24 524,450 326,030 27.2
#1800 03/03/2017
74.24
4.83
 2,750,050 69.41 74.24 69.41 1,287,790 206,720 141.1

Chính sách bảo mật | Điều khoản sử dụng |