CTCP Hàng không Vietjet (vjc)

106
2.10
(2.02%)
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
(2024-04-03) 		3.80 3.72% 18,110,200 -65,040 0
101
107
106
2 tháng
(2024-03-04) 		2.40 2.32% 32,445,800 -1,051,660 0
100.70
107
106
3 tháng
(2024-02-05) 		0.70 0.66% 42,160,500 -1,774,422 0
100.70
107
106
6 tháng
(2023-11-06) 		-1.30 -1.21% 95,712,500 -1,526,338 18.1
100.70
113
106
12 tháng
(2023-05-09) 		10.60 11.11% 209,234,600 -1,550,469 -83.9
93.60
113
106
24 tháng
(2022-05-16) 		-20 -15.87% 310,699,300 2,730,274 346.9
93.60
133
106
36 tháng
(2021-05-19) 		-4 -3.64% 503,275,200 -5,950,726 -713.1
93.60
149
106
60 tháng
(2019-05-30) 		-18.20 -14.65% 754,265,660 -16,585,776 -1,906.9
93.60
149
106
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
106
2.10
 1,092,500 104 106.60 103.10 163,711 36,800 0
#2 02/05/2024
103.90
-0.10
 827,700 104 104.20 102.20 57,700 88,800 0
#3 26/04/2024
104
0.50
 903,600 103 104 101.90 99,200 48,400 0
#4 25/04/2024
103.50
0
 904,500 103.80 103.80 101.50 27,600 111,800 0
#5 24/04/2024
103.50
0.70
 897,100 103.20 103.80 102.60 54,389 33,300 0
#6 23/04/2024
102.80
-0.50
 1,110,500 104 104 101 136,900 67,952 0
#7 22/04/2024
103.30
0
 810,700 103.30 104.20 102.10 92,800 65,379 0
#8 19/04/2024
103.30
-0.10
 947,300 102 103.60 102 165,300 70,866 0
#9 17/04/2024
103.40
-2.60
 1,099,000 106.10 106.10 101.90 131,200 220,401 0
#10 16/04/2024
106
0.10
 1,022,900 105.80 107.30 104 70,400 78,108 0
#11 15/04/2024
105.90
-1.10
 1,101,900 106.60 106.60 104.80 50,700 97,357 0
#12 12/04/2024
107
6
 1,506,000 101.30 107.40 101 231,500 216,668 0
#13 11/04/2024
101
-1
 947,400 101.50 102 100.80 102,600 280,087 0
#14 10/04/2024
102
-0.20
 902,700 102.50 102.50 101 96,630 88,233 0
#15 09/04/2024
102.20
1.10
 804,100 101.10 102.40 101.10 88,900 12,973 0
#16 08/04/2024
101.10
-0.80
 800,800 102.40 102.50 100.50 42,010 49,462 0
#17 05/04/2024
101.90
-0.30
 750,100 102.20 103 101.30 38,000 12,604 0
#18 04/04/2024
102.20
0
 810,000 102.30 103.10 102 64,100 20,790 0
#19 03/04/2024
102.20
-0.80
 871,400 102.60 103.20 100.90 16,700 195,400 0
#20 02/04/2024
103
0.30
 815,100 101.90 103 101.40 47,000 82,600 0
#21 01/04/2024
102.70
-0.30
 719,100 103.10 103.10 102 27,300 90,366 0
#22 29/03/2024
103
-0.20
 664,100 103.40 103.40 102.40 32,210 25,010 0
#23 28/03/2024
103.20
0.20
 635,100 103 103.20 101.70 34,100 127,214 0
#24 27/03/2024
103
1.10
 707,600 101.70 103.10 101 42,186 192,300 0
#25 26/03/2024
101.90
1.20
 664,400 100.20 102.60 100.20 105,862 122,650 0
#26 25/03/2024
100.70
-1.50
 628,600 102.20 102.20 100.70 43,084 89,625 0
#27 22/03/2024
102.20
-0.40
 599,400 102.60 103 101.50 66,686 79,400 0
#28 21/03/2024
102.60
1.40
 741,000 101.20 103.10 101.20 25,384 97,460 0
#29 20/03/2024
101.20
0.20
 690,000 101 102 100.10 15,084 71,450 0
#30 19/03/2024
101
-0.80
 589,900 101.80 102 100 26,684 52,100 0
#31 18/03/2024
101.80
-0.90
 618,300 102.70 103 100.50 72,684 78,848 0
#32 15/03/2024
102.70
0.70
 705,600 102 102.90 100.50 178,200 291,243 0
#33 14/03/2024
102
-0.20
 695,600 102.20 102.90 101 40,200 211,400 0
#34 13/03/2024
102.20
-0.30
 671,300 102.50 103.60 102 40,790 140,807 0
#35 12/03/2024
102.50
-0.50
 658,700 103 103.50 102 18,000 51,224 0
#36 11/03/2024
103
-0.70
 613,300 103.70 104.10 103 42,000 40,002 0
#37 08/03/2024
103.70
-0.20
 636,400 103.90 104.20 103.10 30,600 75,845 0
#38 07/03/2024
103.90
0
 590,500 103.90 104 103.30 64,000 16,212 0
#39 06/03/2024
103.90
-0.50
 470,500 104.40 104.50 103.20 33,400 49,300 0
#40 05/03/2024
104.40
0.80
 552,000 103.60 104.40 103.50 54,800 30,420 0
#41 04/03/2024
103.60
0.30
 669,100 103.30 104.20 103.30 34,400 45,798 0
#42 01/03/2024
103.30
0.20
 650,700 103.10 104.30 103.20 57,306 152,705 0
#43 29/02/2024
103.10
-0.30
 728,600 103.40 104.30 103.10 19,400 153,660 0
#44 28/02/2024
103.40
-0.10
 638,600 103.50 104.70 103.30 17,541 36,622 0
#45 27/02/2024
103.50
-1
 647,800 104.50 104.80 103.50 40,100 96,836 0
#46 26/02/2024
104.50
0.70
 605,600 103.80 104.90 103.90 17,700 6,800 0
#47 23/02/2024
103.80
0.20
 670,800 103.60 104.40 103.40 53,300 32,200 0
#48 22/02/2024
103.60
0.40
 621,400 103.20 104.70 103.20 10,500 36,205 0
#49 21/02/2024
103.20
-1.10
 657,500 104.30 104.50 103.20 15,500 160,357 0
#50 20/02/2024
104.30
-0.90
 648,500 105.20 105.20 104.30 33,900 71,154 0
#51 19/02/2024
105.20
-0.10
 615,500 105.30 106 104.40 60,013 67,629 0
#52 16/02/2024
105.30
0.80
 635,300 104.50 105.30 104.40 26,200 44,310 0
#53 15/02/2024
104.50
-0.80
 690,700 105.30 105.50 104 13,600 67,700 0
#54 07/02/2024
105.30
0.80
 615,700 104.50 105.30 104.30 7,300 51,920 0
#55 06/02/2024
104.50
-0.80
 617,500 105.30 105.50 104.50 2,500 89,124 0
#56 05/02/2024
105.30
0.50
 670,500 104.80 105.40 103.80 36,500 66,900 0
#57 02/02/2024
104.80
-0.70
 622,500 105.50 105.70 104.40 8,900 34,700 0
#58 01/02/2024
105.50
0.90
 610,800 104.60 105.50 104 33,972 32,030 0
#59 31/01/2024
104.60
-1
 644,900 105.60 105.80 103.60 7,700 108,600 0
#60 30/01/2024
105.60
-0.20
 622,500 105.80 106 105.50 24,500 35,210 0
#61 29/01/2024
105.80
0.10
 621,300 105.70 106 105.30 139,200 60,800 0
#62 26/01/2024
105.70
0.80
 678,600 104.90 105.80 104.50 79,700 72,280 0
#63 25/01/2024
104.90
0.20
 615,200 104.70 105 104.50 23,500 13,400 0
#64 24/01/2024
104.70
-0.30
 660,000 105 105.50 103.80 29,500 25,700 0
#65 23/01/2024
105
-0.60
 701,500 105.60 105.80 103.50 6,100 58,705 0
#66 22/01/2024
105.60
0.60
 630,900 105 105.80 104.90 19,300 16,100 0
#67 19/01/2024
105
0.70
 613,000 104.30 105.20 104.30 16,100 67,200 0
#68 18/01/2024
104.30
-0.30
 697,900 104.60 105 103.70 1,600 157,700 0
#69 17/01/2024
104.60
-0.80
 735,600 105.40 105.40 103.90 35,800 81,104 0
#70 16/01/2024
105.40
0.20
 732,400 105.20 105.40 104.30 5,000 17,000 0
#71 15/01/2024
105.20
-0.10
 613,300 105.30 105.80 104.20 12,100 50,500 0
#72 12/01/2024
105.30
-0.50
 659,300 105.80 105.80 103.90 5,900 29,400 0
#73 11/01/2024
105.80
0.10
 616,900 105.70 106 104.70 0 0 0
#74 10/01/2024
105.70
-0.80
 670,200 106.50 106.70 104.30 8,800 76,500 -7.1
#75 09/01/2024
106.50
-0.10
 628,700 106.60 106.70 105.20 9,300 6,200 0.3
#76 08/01/2024
106.60
-1
 626,300 107.60 107.80 106.20 6,300 17,600 -1.2
#77 05/01/2024
107.60
-0.20
 633,100 107.80 108 106.20 12,800 13,560 -0.1
#78 04/01/2024
107.80
0.10
 667,500 107.70 108 105.40 14,600 62,738 -5.1
#79 03/01/2024
107.70
0.70
 882,300 107 107.70 105.40 9,517 54,900 -4.8
#80 02/01/2024
107
-1
 929,800 108 108.30 106.80 102,400 47,600 5.8
#81 29/12/2023
108
0
 2,055,200 108 108 107 100 101,627 -11.0
#82 28/12/2023
108
0.10
 1,594,600 107.90 108 106.40 23,108 38,200 -1.6
#83 27/12/2023
107.90
-0.10
 1,381,000 108 108.10 107.50 44,037 98,892 -5.9
#84 26/12/2023
108
0.20
 901,400 107.80 108.20 107.50 168,500 70,176 10.6
#85 25/12/2023
107.80
1.60
 776,700 106.20 107.80 106.50 53,800 7,200 5.0
#86 22/12/2023
106.20
0.90
 708,900 105.30 106.20 105.10 71,405 118,434 -5.0
#87 21/12/2023
105.30
1
 749,900 104.30 106.20 103.90 86,400 77,560 0.9
#88 20/12/2023
104.30
0
 1,257,400 104.30 105 103.10 87,800 610 9.1
#89 19/12/2023
104.30
-0.70
 728,300 105 105 103.70 66,400 6,177 6.3
#90 18/12/2023
105
2
 726,800 103 105 102 94,200 21,157 7.6
#91 15/12/2023
103
-2.30
 892,900 105.30 105.50 103 86,400 26,223 6.3
#92 14/12/2023
105.30
0.30
 783,700 105 105.70 104.80 143,700 10,200 14.0
#93 13/12/2023
105
0.50
 1,061,400 104.50 105 103.20 243,400 66,730 18.5
#94 12/12/2023
104.50
0.30
 757,900 104.20 104.90 102.10 74,600 112,600 -3.9
#95 11/12/2023
104.20
0
 717,800 104.20 104.50 101.80 31,000 49,528 -1.9
#96 08/12/2023
104.20
-1.50
 816,300 105.70 105.70 103.80 18,300 75,844 -6.0
#97 07/12/2023
105.70
-0.10
 965,000 105.80 106 102.50 0 0 0
#98 06/12/2023
105.80
0.70
 774,200 105.10 106 104.40 46,700 46,554 0.0
#99 05/12/2023
105.10
-0.70
 901,900 105.80 105.90 103.80 14,300 153,200 -14.5
#100 04/12/2023
105.80
0.40
 866,300 105.40 107.60 104 67,100 34,900 3.5

Chính sách bảo mật | Điều khoản sử dụng |