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
17/01/2020 148.20 2.20 (1.50%) 146.00 148.40 146.00 506,950 74,694,410,000 501,400 71,031,220,000
16/01/2020 146.00 0.00 (0.00%) 146.00 146.30 145.80 404,540 59,090,300,000 830,300 124,545,000,000
15/01/2020 146.00 0.00 (0.00%) 145.90 146.00 145.30 422,930 61,601,870,000 0 0
15/01/2020 146.00 0.00 (0.00%) 145.90 146.00 145.30 422,930 61,601,870,000 0 0
14/01/2020 146.00 -0.50 (-0.34%) 146.50 146.50 145.80 486,130 71,037,650,000 0 0
13/01/2020 146.50 0.30 (0.20%) 146.20 146.50 145.90 466,570 68,188,930,000 765,000 114,750,000,000
10/01/2020 146.20 0.00 (0.00%) 146.20 146.30 145.30 483,900 70,579,000,000 0 0
09/01/2020 146.20 1.40 (0.96%) 144.80 146.20 144.70 451,440 65,693,450,000 0 0
08/01/2020 144.80 -1.10 (-0.75%) 145.70 145.80 144.00 417,200 60,395,330,000 0 0
07/01/2020 145.90 -0.10 (-0.06%) 145.80 146.00 145.50 360,760 52,603,220,000 0 0
06/01/2020 146.00 -2.00 (-1.35%) 147.80 147.80 145.60 334,350 49,034,110,000 200,000 31,600,000,000
03/01/2020 148.00 0.00 (0.00%) 148.00 148.80 147.50 350,790 52,015,150,000 0 0
02/01/2020 148.00 1.80 (1.23%) 146.30 148.00 146.30 419,710 61,667,140,000 0 0
30/12/2019 144.40 0.80 (0.55%) 143.60 144.40 143.50 415,840 59,893,100,000 0 0
27/12/2019 143.60 -0.10 (-0.06%) 143.50 143.70 143.40 360,120 51,698,940,000 0 0
26/12/2019 143.70 -0.10 (-0.06%) 143.80 144.00 143.50 371,430 53,389,260,000 0 0
25/12/2019 143.80 0.30 (0.20%) 143.40 143.80 143.20 354,830 50,902,220,000 0 0
24/12/2019 143.50 0.60 (0.41%) 142.90 143.50 142.80 358,610 51,350,680,000 0 0
23/12/2019 142.90 0.40 (0.28%) 142.50 143.80 142.50 407,670 58,401,890,000 0 0
20/12/2019 142.50 -0.10 (-0.07%) 142.60 142.70 142.10 800,200 114,041,420,000 0 0
19/12/2019 142.60 -0.10 (-0.07%) 142.80 143.00 142.30 452,360 64,512,740,000 130,530 18,613,578,000
19/12/2019 142.60 -0.10 (-0.07%) 142.80 143.00 142.30 452,360 64,512,740,000 130,530 18,613,578,000