STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#101	15/12/2023	103 -2.30	892,900	105.30	105.50	103	221,000	373,600	-15.6
#102	14/12/2023	105.30 0.30	783,700	105	105.70	104.80	161,700	10,200	15.9
#103	13/12/2023	105 0.50	1,061,400	104.50	105	103.20	255,200	79,400	18.4
#104	12/12/2023	104.50 0.30	757,900	104.20	104.90	102.10	74,600	112,600	-3.9
#105	11/12/2023	104.20 0	717,800	104.20	104.50	101.80	31,000	54,000	-2.4
#106	08/12/2023	104.20 -1.50	816,300	105.70	105.70	103.80	18,300	75,800	-6.0
#107	07/12/2023	105.70 -0.10	965,000	105.80	106	102.50	159,400	324,800	-17.0
#108	06/12/2023	105.80 0.70	774,200	105.10	106	104.40	46,800	48,100	-0.1
#109	05/12/2023	105.10 -0.70	901,900	105.80	105.90	103.80	14,300	161,000	-15.3
#110	04/12/2023	105.80 0.40	866,300	105.40	107.60	104	67,100	34,900	3.5
#111	01/12/2023	105.40 3.40	691,700	102	105.40	102	49,400	70,400	-2.2
#112	30/11/2023	102 -4.80	1,000,400	106.80	106.80	102	35,800	320,200	-29.1
#113	29/11/2023	106.80 0.30	830,200	106.50	107.60	105.40	10,900	28,400	-1.8
#114	28/11/2023	106.50 0.50	728,600	106	107.40	105.40	93,900	21,000	7.7
#115	27/11/2023	106 -0.30	747,700	106.30	106.90	101	45,700	24,800	2.2
#116	24/11/2023	106.30 1.30	874,800	105	107.30	104.10	65,200	20,400	4.7
#117	23/11/2023	105 -3.20	835,400	108.20	108.90	105	64,700	102,100	-3.9
#118	22/11/2023	108.20 1.60	781,100	106.60	108.30	105	88,500	61,200	3.0
#119	21/11/2023	106.60 0.90	885,500	105.70	106.60	104.60	56,900	62,200	-0.5
#120	20/11/2023	105.70 0.20	1,043,300	105.50	109	103.50	160,300	81,200	8.4
#121	17/11/2023	105.50 -3	903,200	108.50	109.50	104	35,700	107,600	-7.6
#122	16/11/2023	108.50 -0.20	902,000	108.70	109	107	0	0	0
#123	15/11/2023	108.70 0.90	921,200	107.80	110.60	107.60	116,300	82,800	3.7
#124	14/11/2023	107.80 -0.20	850,500	108	109.10	106.50	11,400	68,010	-6.1
#125	13/11/2023	108 -1	1,040,600	109	109	106.10	22,000	58,600	-3.9
#126	10/11/2023	109 0.60	934,500	108.40	110	105.50	75,800	68,800	0.8
#127	09/11/2023	108.40 -4.60	921,800	113	113	108.40	78,000	52,100	2.9
#128	08/11/2023	113 7	999,200	106	113.40	104.10	166,300	80,400	9.6
#129	07/11/2023	106 -1.30	886,300	107.30	107.30	105.10	12,900	28,400	-1.6
#130	06/11/2023	107.30 0.80	1,241,900	106.50	107.90	105.60	228,200	30,300	21.2
#131	03/11/2023	106.50 1.60	1,021,600	104.90	106.50	104.80	278,100	36,200	25.6
#132	02/11/2023	104.90 0.50	754,300	104.40	104.90	101.40	80,700	61,000	2.1
#133	01/11/2023	104.40 5.40	905,400	99	105	99	132,100	23,800	11.2
#134	31/10/2023	99 1	1,038,100	98	100	97.40	234,500	280,400	-4.5
#135	30/10/2023	98 -1.80	704,100	99.80	99.80	97	79,200	89,200	-1.0
#136	27/10/2023	99.80 0	800,300	99.80	99.80	97.20	38,800	65,500	-2.6
#137	26/10/2023	99.80 -3	793,900	102.80	102.80	99	67,000	119,200	-5.2
#138	25/10/2023	102.80 -0.80	851,600	103.60	104	100.60	35,500	99,200	-6.4
#139	24/10/2023	103.60 0.10	890,700	103.50	103.80	101.90	36,700	88,000	-5.3
#140	23/10/2023	103.50 -1.70	1,069,900	105.20	105.30	99.90	76,700	116,700	-4.0
#141	20/10/2023	105.20 0.10	897,600	105.10	105.30	103.60	68,800	49,500	2.0
#142	19/10/2023	105.10 0.20	1,009,700	104.90	105.50	104	107,000	27,600	8.3
#143	18/10/2023	104.90 2	1,297,400	102.90	105	102.20	97,400	20,100	8.1
#144	17/10/2023	102.90 0.40	941,400	102.50	103	101.80	69,700	9,400	6.2
#145	16/10/2023	102.50 -1.30	822,700	103.80	103.90	101.20	18,000	32,900	-1.5
#146	13/10/2023	103.80 6.10	1,313,700	97.70	104.50	96.60	25,600	50,300	-2.4
#147	12/10/2023	97.70 0.10	853,700	97.60	98	96.90	80,900	46,500	3.3
#148	11/10/2023	97.60 0.30	791,700	97.30	97.60	96.50	56,500	35,600	2.0
#149	10/10/2023	97.30 0.20	904,500	97.10	97.50	96	72,700	81,900	-0.9
#150	09/10/2023	97.10 0.10	754,000	97	97.40	95.60	7,200	45,400	-3.7
#151	06/10/2023	97 1.50	780,000	95.50	97	94	91,600	93,100	-0.1
#152	05/10/2023	95.50 -1.30	981,300	96.80	97.50	95.50	12,400	127,000	-11.0
#153	04/10/2023	96.80 -1.10	894,600	97.90	98	96.30	58,300	73,300	-1.5
#154	03/10/2023	97.90 -0.60	1,128,200	98.50	98.50	96	38,700	129,300	-8.8
#155	02/10/2023	98.50 -0.80	1,381,000	99.30	99.40	97.20	5,000	38,200	-3.3
#156	29/09/2023	99.30 0	2,086,400	99.30	99.70	98.50	8,000	69,300	-6.1
#157	28/09/2023	99.30 -0.40	2,192,600	99.70	99.70	95.90	72,800	127,300	-5.3
#158	27/09/2023	99.70 1.70	1,060,300	98	99.70	97.80	70,500	84,800	-1.4
#159	26/09/2023	98 0	1,427,400	98	99	96.90	137,000	158,700	-2.1
#160	25/09/2023	98 0.40	1,111,400	97.60	98.50	96.10	123,400	58,900	6.3
#161	22/09/2023	97.60 -1.70	854,100	99.30	99.30	96.50	35,800	156,700	-11.8
#162	21/09/2023	99.30 -0.10	1,105,700	99.40	99.50	98.20	85,000	46,800	3.8
#163	20/09/2023	99.40 0	919,700	99.40	99.60	98.40	22,900	48,100	-2.5
#164	19/09/2023	99.40 0.60	928,300	98.80	99.40	97.80	50,600	69,400	-1.8
#165	18/09/2023	98.80 -0.90	876,000	99.70	99.70	98	0	0	0
#166	15/09/2023	99.70 0.70	936,500	99	100.20	98.70	85,600	171,600	-8.6
#167	14/09/2023	99 0	1,017,700	99	100	97	43,100	55,200	-1.2
#168	13/09/2023	99 -2.90	980,200	101.90	101.90	99	54,300	255,900	-20.1
#169	12/09/2023	101.90 2.90	1,000,600	99	101.90	99.20	68,200	36,200	3.2
#170	11/09/2023	99 -2.40	1,231,700	101.40	101.80	99	86,500	86,000	0.1
#171	08/09/2023	101.40 0.40	854,100	101	101.80	100.30	91,600	43,600	4.9
#172	07/09/2023	101 -0.70	904,000	101.70	101.90	100.20	121,000	136,300	-1.5
#173	06/09/2023	101.70 1.20	1,019,200	100.50	101.80	99.50	187,000	76,900	11.1
#174	05/09/2023	100.50 2.50	1,412,400	98	100.60	97.40	265,900	135,700	13.0
#175	31/08/2023	98 1.10	714,200	96.90	98	96.10	132,900	88,700	4.4
#176	30/08/2023	96.90 -0.60	838,400	97.50	98	96.40	75,800	104,900	-2.8
#177	29/08/2023	97.50 -0.50	778,500	98	98.30	96.50	82,000	72,900	0.9
#178	28/08/2023	98 1	1,039,100	97	98.50	96.80	87,200	65,700	2.1
#179	25/08/2023	97 -0.50	907,800	97.50	97.70	96.40	126,600	108,100	1.8
#180	24/08/2023	97.50 1	841,700	96.50	98.20	96.30	69,300	66,700	0.3
#181	23/08/2023	96.50 -0.80	878,400	97.30	98.50	96	132,700	109,600	2.2
#182	22/08/2023	97.30 1.30	956,800	96	98.90	96	135,500	92,300	4.2
#183	21/08/2023	96 -1.90	1,071,900	97.90	98.50	96	23,500	47,300	-2.3
#184	18/08/2023	97.90 -2.10	1,127,200	100	100.10	96	123,800	47,500	7.6
#185	17/08/2023	100 -0.80	962,200	100.80	101.30	99.50	27,200	75,600	-4.8
#186	16/08/2023	100.80 -1.10	744,100	101.90	102	100.20	40,900	56,700	-1.6
#187	15/08/2023	101.90 1.70	823,200	100.20	101.90	99.50	142,000	75,100	6.7
#188	14/08/2023	100.20 -0.90	1,032,300	101.10	101.50	99.60	136,400	254,800	-11.8
#189	11/08/2023	101.10 0.40	850,500	100.70	101.30	99.90	22,800	42,400	-2.0
#190	10/08/2023	100.70 -0.90	828,200	101.60	102.80	100.60	13,300	56,200	-4.3
#191	09/08/2023	101.60 -1.40	649,600	103	103.50	101.50	10,500	24,300	-1.4
#192	08/08/2023	103 1.10	810,100	101.90	103.40	100.70	57,400	65,000	-0.7
#193	07/08/2023	101.90 0.90	841,800	101	101.90	100	58,500	38,600	2.0
#194	04/08/2023	101 0	1,195,400	101	102	99.90	74,600	30,900	4.5
#195	03/08/2023	101 0.20	830,800	100.80	102.70	99.80	101,300	58,800	4.3
#196	02/08/2023	100.80 -0.40	723,200	101.20	101.40	99.20	135,400	173,500	-3.7
#197	01/08/2023	101.20 -0.80	776,800	102	103.30	100.70	200,600	70,600	13.4
#198	31/07/2023	102 4.20	1,042,200	97.80	102	97.30	124,100	77,500	4.7
#199	28/07/2023	97.80 0.90	846,400	96.90	97.80	96.20	116,900	70,800	4.5
#200	27/07/2023	96.90 0.40	765,600	96.50	97.10	96.30	80,700	36,000	4.3

Page:
1
2
3
>>

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

CTCP Hàng không Vietjet (vjc)

THỐNG KÊ GIAO DỊCH