CTCP Chứng khoán VIX (vix)

24.40
-0.65
(-2.59%)
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
(2025-11-05) 		-2 -7.39% 987,348,500 -46,518,300 -1,149.5
22.90
27.05
24.40
2 tháng
(2025-10-06) 		-12.90 -33.99% 1,994,434,700 -54,423,300 -1,356.4
22.90
39.60
24.40
3 tháng
(2025-09-08) 		-8.45 -25.22% 2,632,839,100 -59,035,500 -1,464.0
22.90
39.60
24.40
6 tháng
(2025-06-09) 		12.53 100.02% 5,666,869,700 -31,003,297 -1,571.2
12.38
39.60
24.40
12 tháng
(2024-12-10) 		15.34 157.87% 9,898,752,900 49,439,905 -870.2
8.61
39.60
24.40
24 tháng
(2023-12-18) 		12.56 100.51% 15,445,972,700 30,470,953 -968.0
8.61
39.60
24.40
36 tháng
(2022-12-21) 		20.29 426.69% 21,014,527,100 38,506,435 -814.3
4.28
39.60
24.40
60 tháng
(2020-12-31) 		18.37 274.89% 24,331,516,200 45,972,321 -685.9
3.50
39.60
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
8.91
 2,507,100 9.17 9.17 8.88 29,300 47,800 -0.3
29/04/2022
9.17
 4,248,100 8.91 9.29 8.70 156,100 14,500 2.1
28/04/2022
8.91
 2,946,600 8.99 9.17 8.88 5,800 146,900 -2.1
27/04/2022
8.99
 2,066,000 8.94 9.17 8.79 33,400 204,100 -2.6
26/04/2022
8.94
 4,433,000 8.43 8.94 7.99 623,200 61,400 8.0
25/04/2022
8.43
 3,258,000 9.05 9.32 8.43 217,100 15,900 3.0
22/04/2022
9.05
 3,169,700 9.17 9.62 8.88 39,900 156,400 -1.8
21/04/2022
9.17
 7,428,700 9.41 9.67 8.76 659,200 0 10.1
20/04/2022
9.41
 3,262,200 9.76 10.00 9.35 396,300 1,100 6.5
19/04/2022
9.76
 3,888,900 10.36 10.59 9.65 433,200 1,400 7.5
18/04/2022
10.36
 5,405,600 11.12 11.12 10.36 193,900 7,200 3.3
15/04/2022
11.12
 5,245,200 11.95 11.95 11.12 4,800 118,400 -1.8
14/04/2022
11.95
 3,609,700 12.72 12.78 11.95 26,000 459,400 -9.0
13/04/2022
12.72
 4,040,900 12.22 12.84 11.60 32,600 313,500 -5.7
12/04/2022
12.22
 5,637,900 12.07 12.40 11.45 1,189,700 411,700 16.4
08/04/2022
12.07
 12,119,200 12.96 12.96 12.07 81,800 436,900 -7.4
07/04/2022
12.96
 8,841,500 13.37 13.58 12.78 20,500 456,200 -9.6
06/04/2022
13.37
 14,836,200 14.14 14.14 13.17 35,300 313,500 -6.3
05/04/2022
14.14
 6,667,400 14.44 14.76 14.08 33,000 3,000 0.7
04/04/2022
14.44
 12,005,800 13.61 14.56 13.73 120,300 14,200 2.6
01/04/2022
13.61
 2,937,200 13.34 13.61 13.28 39,500 7,500 0.7
31/03/2022
13.34
 2,993,300 13.31 13.79 13.31 1,500 180,200 -4.1
30/03/2022
13.31
 3,858,500 13.76 13.82 13.14 35,600 145,100 -2.4
29/03/2022
13.76
 4,009,400 13.14 13.91 13.34 52,400 61,200 -0.2
28/03/2022
13.14
 9,281,200 13.91 13.91 13.11 7,100 303,000 -6.7
25/03/2022
13.91
 5,643,300 14.17 14.17 13.91 16,500 6,000 0.2
24/03/2022
14.17
 5,437,000 14.20 14.53 14.17 20,000 68,900 -1.2
23/03/2022
14.20
 12,810,000 13.73 14.32 13.64 70,200 95,200 -0.6
22/03/2022
13.73
 8,792,400 13.61 13.85 13.55 0 42,100 -1.0
21/03/2022
13.61
 6,300,400 13.49 13.79 13.58 3,400 8,500 -0.1
18/03/2022
13.49
 6,473,500 12.99 13.70 12.96 1,317,200 505,100 18.5
17/03/2022
12.99
 1,847,600 13.05 13.20 12.96 19,500 39,400 -0.4
16/03/2022
13.05
 1,521,000 13.02 13.25 12.99 1,300 90,200 -2.0
15/03/2022
13.02
 2,096,300 12.90 13.20 12.87 250,200 80,100 3.7
14/03/2022
12.90
 2,930,400 13.25 13.25 12.78 254,600 127,500 2.8
11/03/2022
13.25
 3,271,200 13.55 13.55 13.08 900 140,500 -3.1
10/03/2022
13.55
 2,632,100 13.52 13.91 13.55 600 47,300 -1.1
09/03/2022
13.52
 3,590,200 13.49 13.79 13.31 0 37,200 -0.8
08/03/2022
13.49
 5,297,300 13.64 13.96 13.43 16,600 22,700 -0.1
07/03/2022
13.64
 3,942,000 13.55 13.82 13.40 4,100 53,700 -1.1
04/03/2022
13.55
 3,146,200 13.34 13.79 13.46 25,400 4,000 0.5
03/03/2022
13.34
 3,011,500 13.14 13.40 13.08 2,800 42,300 -0.9
02/03/2022
13.14
 3,074,800 13.40 13.40 13.05 25,400 92,500 -1.5
01/03/2022
13.40
 3,497,500 13.55 13.58 13.34 5,900 82,500 -1.7
28/02/2022
13.55
 3,402,300 13.79 13.79 13.46 6,900 238,300 -5.3
25/02/2022
13.79
 5,429,100 13.52 13.99 13.34 4,500 554,600 -12.7
24/02/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
24/02/2022
13.52
 10,102,200 12.71 13.61 12.84 22,500 666,500 -14.6
23/02/2022
12.71
 11,564,300 12.64 12.82 12.50 296,500 155,600 3.9
22/02/2022
12.64
 5,432,000 13.28 13.28 12.64 39,200 185,000 -4.1
21/02/2022
13.28
 6,478,300 12.96 13.37 12.96 132,700 65,400 2.0
18/02/2022
12.96
 3,950,800 12.82 13.09 12.57 75,400 65,200 0.3
17/02/2022
12.82
 2,616,900 13.03 13.16 12.73 20,700 63,100 -1.2
16/02/2022
13.03
 1,726,800 12.84 13.12 12.89 18,400 800 0.5
15/02/2022
12.84
 1,962,800 12.91 13.18 12.55 6,400 132,700 -3.6
14/02/2022
12.91
 4,594,400 12.89 13.41 12.64 14,600 144,000 -3.7
11/02/2022
12.89
 3,019,200 12.48 13.14 12.57 1,300 2,400 -0.0
10/02/2022
12.48
 2,517,700 12.37 12.73 12.25 11,600 12,800 -0.0
09/02/2022
12.37
 2,543,400 12.09 12.57 12.07 12,000 34,800 -0.6
08/02/2022
12.09
 1,800,800 12.32 12.32 11.73 10,200 78,700 -1.8
07/02/2022
12.32
 2,248,000 11.73 12.39 11.87 128,700 600 3.4
28/01/2022
11.73
 2,252,500 11.32 11.75 11.37 13,800 79,400 -1.7
27/01/2022
11.32
 2,352,700 10.96 11.34 10.55 275,300 80,300 4.8
26/01/2022
10.96
 2,905,800 11.18 11.50 10.96 5,900 54,200 -1.2
25/01/2022
11.18
 4,122,700 11.34 11.37 10.64 436,600 46,900 9.4
24/01/2022
11.34
 4,290,500 12.18 12.18 11.34 19,700 46,500 -0.7
21/01/2022
12.18
 3,217,800 12.55 12.71 12.18 20,600 402,600 -10.4
20/01/2022
12.55
 2,883,500 12.16 12.64 12.09 7,500 165,700 -4.2
19/01/2022
12.16
 3,925,700 12.09 12.55 11.96 10,200 314,900 -8.2
18/01/2022
12.09
 7,524,200 13.21 13.21 12.09 140,400 67,600 1.9
17/01/2022
13.21
 5,353,100 13.98 14.21 13.18 16,900 260,000 -7.1
14/01/2022
13.98
 4,081,800 13.87 14.32 13.46 155,600 60,800 2.9
13/01/2022
13.87
 5,788,000 14.55 14.73 13.78 32,000 262,000 -7.2
12/01/2022
14.55
 8,295,700 14.62 15.00 13.73 164,900 8,400 5.0
11/01/2022
14.62
 5,141,000 15.00 15.37 14.55 10,000 29,500 -0.7
10/01/2022
15.00
 7,506,900 15.73 16.19 15.00 12,300 228,000 -7.5
07/01/2022
15.73
 9,756,900 14.91 15.91 14.82 252,400 51,600 6.7
06/01/2022
14.91
 5,728,800 15.09 15.12 14.73 70,500 21,400 1.6
05/01/2022
15.09
 6,366,800 15.14 15.44 15.03 64,400 4,200 2.0
04/01/2022
15.14
 5,597,400 15.00 15.46 14.94 2,400 26,200 -0.8
31/12/2021
15.00
 5,897,900 15.05 15.69 15.00 151,500 57,900 3.2
30/12/2021
15.05
 8,765,100 14.07 15.05 14.14 394,400 108,100 9.3
29/12/2021
14.07
 3,358,800 14.07 14.37 13.87 67,800 8,800 1.8
28/12/2021
14.07
 4,049,900 14.28 14.37 14.00 127,900 41,700 2.7
27/12/2021
14.28
 2,740,200 13.73 14.66 13.96 29,500 23,800 0.2
24/12/2021
13.73
 4,223,800 13.46 13.87 13.41 73,200 204,400 -3.9
23/12/2021
13.46
 8,831,100 14.14 14.28 13.21 175,600 209,900 -1.2
22/12/2021
14.14
 7,362,800 14.73 14.94 14.09 69,800 55,000 0.5
21/12/2021
14.73
 4,247,800 14.82 14.96 14.62 54,700 0 1.8
20/12/2021
14.82
 5,644,900 14.73 15.21 14.55 10,600 98,900 -2.9
17/12/2021
14.73
 5,746,600 14.34 14.73 14.37 300 5,500 -0.2
16/12/2021
14.34
 5,348,800 14.55 14.82 14.23 12,500 24,000 -0.4
15/12/2021
14.55
 5,252,600 15.09 15.12 14.55 19,500 216,300 -6.4
14/12/2021
15.09
 7,366,200 14.82 15.44 14.69 1,100 261,500 -8.7
13/12/2021
14.82
 4,516,800 14.57 14.96 14.41 19,100 58,500 -1.3
10/12/2021
14.57
 6,849,000 14.41 14.91 14.44 55,200 150,300 -3.1
09/12/2021
14.41
 5,878,300 13.64 14.41 13.30 437,200 12,400 13.2
08/12/2021
13.64
 5,292,300 14.28 14.41 13.64 39,800 317,300 -8.6
07/12/2021
14.28
 12,042,700 14.21 14.64 13.46 551,900 43,400 15.5
06/12/2021
14.21
 10,707,000 15.25 15.25 14.21 430,700 19,000 13.1
03/12/2021
15.25
 19,976,300 16.39 16.59 15.25 101,200 231,500 -4.5

Chính sách bảo mật | Điều khoản sử dụng |