Công ty Cổ phần Hàng không Vietjet - Mã CK : VJC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
20/10/2017 111.30 0.10 (0.08%) 111.70 112.70 110.80 756,360 84,493,460,000 0 0
19/10/2017 111.20 0.10 (0.09%) 111.30 112.30 110.70 764,160 85,129,110,000 100,000 11,110,000,000
18/10/2017 111.10 0.10 (0.09%) 111.90 113.30 111.00 1,294,640 145,617,270,000 100,000 10,600,000,000
17/10/2017 111.00 -0.10 (-0.09%) 111.00 112.20 110.50 636,220 70,727,620,000 0 0
16/10/2017 111.10 3.10 (2.87%) 108.40 111.30 108.20 1,313,370 144,315,620,000 450,000 49,587,000,000
13/10/2017 108.00 0.10 (0.09%) 108.30 108.50 107.80 549,900 59,427,410,000 90,000 10,386,000,000
12/10/2017 107.90 2.80 (2.66%) 105.10 108.80 104.40 1,771,470 189,107,850,000 50,000 5,265,000,000
11/10/2017 105.10 0.10 (0.09%) 105.00 105.50 104.10 817,170 85,625,790,000 0 0
10/10/2017 105.00 -0.80 (-0.75%) 106.70 106.70 104.70 968,770 102,051,800,000 0 0
09/10/2017 105.80 0.50 (0.47%) 105.70 106.80 104.20 872,200 92,011,000,000 0 0
06/10/2017 105.30 -0.10 (-0.09%) 105.00 105.60 104.50 420,930 44,184,400,000 100,000 10,970,000,000
05/10/2017 105.40 0.40 (0.38%) 105.50 106.20 104.50 715,080 75,332,870,000 100,000 10,477,000,000
04/10/2017 105.00 0.60 (0.57%) 105.00 105.80 104.00 760,210 79,729,860,000 40,000 4,190,800,000
03/10/2017 104.40 -3.20 (-2.97%) 106.00 107.70 104.00 483,790 51,186,060,000 0 0
02/10/2017 107.60 -0.60 (-0.55%) 108.50 109.00 106.70 689,450 74,660,550,000 260,000 28,139,000,000
29/09/2017 108.20 0.30 (0.27%) 108.50 109.30 107.50 661,960 71,706,390,000 100,000 10,820,000,000
28/09/2017 107.90 0.90 (0.84%) 107.30 109.40 107.00 582,800 63,076,160,000 89,000 9,615,660,000
27/09/2017 107.00 -0.50 (-0.46%) 106.50 107.20 105.00 730,420 77,655,100,000 231,442 24,301,410,000
26/09/2017 107.50 -1.90 (-1.73%) 109.50 109.50 106.70 626,990 67,476,700,000 0 0
25/09/2017 109.40 4.70 (4.48%) 105.00 110.60 105.00 1,020,440 111,181,790,000 150,000 16,430,300,000