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)
#201 26/07/2023
96.50
-0.60
 720,900 97.10 97.10 96.10 58,800 43,700 1.5
#202 25/07/2023
97.10
0.30
 1,084,400 96.80 97.10 95.50 101,400 126,100 -2.4
#203 24/07/2023
96.80
-0.30
 914,700 97.10 98.30 96.70 36,200 47,300 -1.1
#204 21/07/2023
97.10
-0.70
 856,400 97.80 98 96.50 26,800 20,800 0.6
#205 20/07/2023
97.80
1.10
 942,200 96.70 97.80 96.30 177,400 5,100 16.7
#206 19/07/2023
96.70
0.40
 791,000 96.30 97 96.20 81,700 600 7.8
#207 18/07/2023
96.30
-1
 908,000 97.30 97.40 96.30 124,900 30,200 9.2
#208 17/07/2023
97.30
-0.60
 785,000 97.90 98.80 97.20 39,400 25,000 1.4
#209 14/07/2023
97.90
3
 1,712,900 94.90 97.90 95.10 87,300 42,900 4.3
#210 13/07/2023
94.90
1.30
 1,482,400 93.60 94.90 93.90 25,600 15,600 0.9
#211 12/07/2023
93.60
-0.60
 808,800 94.20 94.20 93.40 17,200 59,000 -3.9
#212 11/07/2023
94.20
0
 818,400 94.20 94.30 93.10 25,900 60,000 -3.2
#213 10/07/2023
94.20
0.40
 834,800 93.80 94.30 92.90 44,500 57,400 -1.2
#214 07/07/2023
93.80
-0.50
 768,600 94.30 94.40 93.80 32,600 11,800 2.0
#215 06/07/2023
94.30
0.20
 771,500 94.10 94.40 93.70 46,200 29,700 1.5
#216 05/07/2023
94.10
-0.60
 849,100 94.70 94.70 93.90 31,800 22,500 0.9
#217 04/07/2023
94.70
0.30
 741,000 94.40 94.70 94.20 77,600 15,800 5.8
#218 03/07/2023
94.40
0.10
 1,055,700 94.30 95 94.10 43,700 29,900 1.3
#219 30/06/2023
94.30
0.30
 658,000 94 94.60 93.80 16,500 11,100 0.5
#220 29/06/2023
94
-0.80
 645,600 94.80 95.20 93.80 34,000 26,100 0.7
#221 28/06/2023
94.80
-0.40
 669,800 95.20 95.50 94.70 36,400 10,100 2.5
#222 27/06/2023
95.20
0.20
 694,000 95 95.60 94.50 32,300 1,700 2.9
#223 26/06/2023
95
1.20
 904,900 93.80 96 94.30 34,200 53,500 -1.8
#224 23/06/2023
93.80
-0.40
 526,300 94.20 94.60 93.50 17,600 54,200 -3.4
#225 22/06/2023
94.20
0.20
 689,500 94 95 93.80 73,100 63,500 0.9
#226 21/06/2023
94
-1.10
 840,600 95.10 95.80 93.60 91,400 224,600 -12.6
#227 20/06/2023
95.10
-0.50
 775,800 95.60 96.10 94.80 9,300 149,600 -13.4
#228 19/06/2023
95.60
0.10
 633,600 95.50 96.40 95.40 14,800 72,100 -5.5
#229 16/06/2023
95.50
-1.60
 872,500 97.10 97.60 95.50 140,200 339,100 -18.9
#230 15/06/2023
97.10
0
 875,300 97.10 97.70 96.80 112,600 4,600 10.5
#231 14/06/2023
97.10
0.60
 1,357,500 96.50 97.50 96.20 42,100 6,300 3.5
#232 13/06/2023
96.50
0.10
 1,037,500 96.40 96.90 95.80 33,500 104,300 -6.8
#233 12/06/2023
96.40
0.40
 750,900 96 96.70 95.10 5,500 91,900 -8.3
#234 09/06/2023
96
-1.20
 787,000 97.20 97.40 96 8,800 22,000 -1.3
#235 08/06/2023
97.20
0.60
 763,300 96.60 97.90 96.10 31,500 50,500 -1.8
#236 07/06/2023
96.60
-1.10
 478,300 97.70 97.90 96.60 1,200 36,800 -3.4
#237 06/06/2023
97.70
0.90
 480,600 96.80 98 96.60 45,000 17,200 2.7
#238 05/06/2023
96.80
0
 604,000 96.80 99 96.40 18,300 41,600 -2.2
#239 02/06/2023
96.80
-0.70
 592,600 97.50 98.90 96.50 5,800 74,700 -6.7
#240 01/06/2023
97.50
0
 491,600 97.50 98.60 97 100 14,900 -1.4
#241 31/05/2023
97.50
-1
 587,100 98.50 99.40 97.50 26,100 60,800 -3.4
#242 30/05/2023
98.50
-1
 538,000 99.50 99.80 98 22,300 19,800 0.2
#243 29/05/2023
99.50
1.40
 516,400 98.10 99.50 98.10 26,400 10,300 1.6
#244 26/05/2023
98.10
0.10
 868,400 98 99 97.40 8,100 8,100 -0
#245 25/05/2023
98
-0.40
 978,800 98.40 98.70 96.70 105,700 222,400 -11.4
#246 24/05/2023
98.40
0.30
 811,100 98.10 99 97.90 26,100 19,700 0.6
#247 23/05/2023
98.10
-0.90
 1,079,200 99 99.70 98 31,300 52,900 -2.1
#248 22/05/2023
99
0.30
 1,143,500 98.70 99.40 97.50 22,400 48,300 -2.5
#249 19/05/2023
98.70
-0.70
 943,300 99.40 100 98.20 7,200 20,100 -1.3
#250 18/05/2023
99.40
1.10
 1,086,600 98.30 99.50 97.80 36,300 47,500 -1.1
#251 17/05/2023
98.30
0.80
 990,200 97.50 99.10 97.50 133,500 17,900 11.4
#252 16/05/2023
97.50
0.20
 973,900 97.30 97.50 97 56,500 200 5.5
#253 15/05/2023
97.30
0.10
 808,900 97.20 97.70 96.40 4,100 100 0.4
#254 12/05/2023
97.20
0.50
 353,100 96.70 97.20 95.70 43,600 11,900 3.1
#255 11/05/2023
96.70
-0.10
 140,900 96.80 97 95.90 8,100 24,200 -1.5
#256 10/05/2023
96.80
1.40
 257,100 95.40 96.80 95.40 31,300 14,400 1.6
#257 09/05/2023
95.40
-0.20
 94,500 95.60 96.30 95.40 12,700 30,100 -1.7
#258 08/05/2023
95.60
-0.40
 47,200 96 97.10 95.60 25,000 23,900 0.1
#259 05/05/2023
96
0.10
 42,200 95.90 96.80 95.50 8,300 8,500 -0.0
#260 04/05/2023
95.90
0.40
 198,900 95.50 98 95.90 6,300 71,900 -6.3
#261 28/04/2023
95.50
0.40
 128,200 95.10 96.30 95.50 77,900 12,300 6.3
#262 27/04/2023
95.10
-0.10
 89,300 95.20 95.90 95 7,400 67,100 -5.7
#263 26/04/2023
95.20
-0.70
 172,100 95.90 96.90 94.80 859,010 851,704 0.7
#264 25/04/2023
95.90
-1.50
 280,400 97.40 97.60 95 14,805 92,200 -7.4
#265 24/04/2023
97.40
-0.10
 224,900 97.50 97.50 95.90 12,800 57,772 -4.4
#266 21/04/2023
97.50
-4.20
 132,000 101.70 101.70 97.50 8,100 27,800 -1.9
#267 20/04/2023
101.70
1.60
 83,900 100.10 101.70 99.10 51,500 1,800 5.0
#268 19/04/2023
100.10
1.10
 142,100 99 100.10 98.60 84,900 10,000 7.5
#269 18/04/2023
99
-0.60
 144,000 99.60 100.10 98.80 43,105 5,250 3.7
#270 17/04/2023
99.60
1.10
 201,700 98.50 99.70 98 57,000 14,700 4.2
#271 14/04/2023
98.50
-0.80
 97,900 99.30 100.10 98.10 22,400 20,812 0.2
#272 13/04/2023
99.30
-0.40
 96,100 99.70 100 98.20 17,808 25,600 -0.8
#273 12/04/2023
99.70
-2.60
 232,300 102.30 102.30 99.30 14,721 43,988 -2.9
#274 11/04/2023
102.30
0
 275,200 102.30 102.30 101 30,300 8,200 2.3
#275 10/04/2023
102.30
0.20
 304,600 102.10 103 101.20 97,800 21,900 7.8
#276 07/04/2023
102.10
-0.10
 171,200 102.20 102.40 101.50 12,300 6,900 0.6
#277 06/04/2023
102.20
-0.70
 205,800 102.90 103.40 101.50 20,400 13,820 0.7
#278 05/04/2023
102.90
0.90
 207,400 102 102.90 101 31,400 23,500 0.8
#279 04/04/2023
102
-0.60
 309,700 102.60 103.40 102 26,708 35,934 -0.9
#280 03/04/2023
102.60
-2.50
 298,700 105.10 106 102.60 10,100 16,506 -0.7
#281 31/03/2023
105.10
-1.60
 211,300 106.70 106.70 104.50 48,400 38,200 1.1
#282 30/03/2023
106.70
0.50
 149,700 106.20 107.50 104.20 77,100 37,200 4.2
#283 29/03/2023
106.20
-0.20
 180,100 106.40 106.40 104 64,287 31,076 3.5
#284 28/03/2023
106.40
-0.10
 176,700 106.50 106.70 104.50 107,200 34,851 7.7
#285 27/03/2023
106.50
0.30
 184,700 106.20 106.50 103.90 92,610 32,100 6.4
#286 24/03/2023
106.20
0.50
 283,800 105.70 106.20 104.60 124,400 6,900 12.4
#287 23/03/2023
105.70
0.90
 263,400 104.80 106 102.60 230,500 67,500 17.1
#288 22/03/2023
104.80
1
 309,500 103.80 105.30 102.10 210,100 143,500 7.0
#289 21/03/2023
103.80
-1.80
 418,000 105.60 112.90 101.60 160,800 149,400 0.3
#290 20/03/2023
105.60
-3.30
 281,500 108.90 108.90 103.10 109,800 66,879 4.5
#291 17/03/2023
108.90
5.20
 830,700 103.70 108.90 102 766,800 161,928 65.9
#292 16/03/2023
103.70
-1.20
 116,000 104.90 105.60 103.10 38,000 64,000 -2.7
#293 15/03/2023
104.90
3.20
 260,600 101.70 104.90 102.60 61,900 3,800 6.1
#294 14/03/2023
101.70
1
 219,900 100.70 102.50 99.80 122,103 12,100 11.2
#295 13/03/2023
100.70
0.10
 299,300 100.60 102.20 99.10 78,803 37,900 4.1
#296 10/03/2023
100.60
-1.20
 304,900 101.80 102.80 98.60 26,900 59,814 -3.3
#297 09/03/2023
101.80
3.50
 438,400 98.30 103 100 13,200 25,900 -1.3
#298 08/03/2023
98.30
1.20
 122,200 97.10 99 97.20 26,205 10,000 1.6
#299 07/03/2023
97.10
0.80
 222,500 96.30 101.20 97.10 43,200 25,300 1.7
#300 06/03/2023
96.30
-4.90
 324,600 101.20 101.80 96.30 39,100 28,200 1.0

Chính sách bảo mật | Điều khoản sử dụng |