CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
3.92
 20,265,900 4.21 4.28 3.92 176,500 223,680 -0.3
31/01/2023
4.21
 16,705,900 4.14 4.21 3.97 205,100 106,000 0.8
30/01/2023
4.14
 14,735,800 4.26 4.29 4.14 113,400 176,100 -0.5
27/01/2023
4.26
 13,359,500 4.13 4.34 4.14 1,033,300 49,900 7.9
19/01/2023
4.13
 14,144,400 4.05 4.14 3.96 893,200 14,800 6.8
18/01/2023
4.05
 10,396,000 4.05 4.10 3.98 682,500 8,400 5.1
17/01/2023
4.05
 10,437,500 3.86 4.05 3.86 720,900 26,000 5.3
16/01/2023
3.86
 6,767,700 3.88 3.90 3.78 114,400 273,400 -1.2
13/01/2023
3.88
 14,464,500 3.81 3.97 3.83 452,700 83,110 2.7
12/01/2023
3.81
 6,748,300 3.75 3.83 3.76 546,400 30,800 3.7
11/01/2023
3.75
 8,038,500 3.73 3.89 3.75 541,600 4,000 3.8
10/01/2023
3.73
 6,650,200 3.76 3.78 3.63 564,500 172,400 2.7
09/01/2023
3.76
 7,561,100 3.75 3.81 3.76 544,500 40,300 3.6
06/01/2023
3.75
 10,139,400 3.80 3.91 3.73 432,800 231,100 1.4
05/01/2023
3.80
 9,044,500 3.71 3.83 3.68 662,500 39,600 4.4
04/01/2023
3.71
 11,718,600 3.70 3.88 3.71 193,600 20,500 1.2
03/01/2023
3.70
 9,767,400 3.46 3.70 3.47 785,300 3,200 5.4
30/12/2022
3.46
 6,527,000 3.56 3.61 3.46 50,400 420,700 -2.4
29/12/2022
3.56
 5,500,400 3.62 3.67 3.54 370,100 48,000 2.2
28/12/2022
3.62
 6,315,900 3.68 3.71 3.59 127,500 573,200 -3.0
27/12/2022
3.68
 10,954,700 3.44 3.68 3.36 667,400 34,284 4.4
26/12/2022
3.44
 14,373,000 3.70 3.70 3.44 156,610 245,800 -0.6
23/12/2022
3.70
 8,404,500 3.84 3.88 3.68 134,000 614,100 -3.3
22/12/2022
3.84
 13,229,000 3.83 3.92 3.63 300,800 398,900 -0.7
21/12/2022
3.83
 20,827,400 4.11 4.23 3.83 79,700 804,900 -5.2
20/12/2022
4.11
 25,567,600 4.42 4.47 4.11 230,101 730,700 -3.9
19/12/2022
4.42
 25,340,100 4.42 4.71 4.41 593,400 195,272 3.3
16/12/2022
4.42
 14,015,800 4.41 4.46 4.29 3,167,701 993,200 18.0
15/12/2022
4.41
 12,745,900 4.49 4.52 4.28 378,300 20,000 3.0
14/12/2022
4.49
 14,168,900 4.49 4.62 4.42 31,200 528,500 -4.2
13/12/2022
4.49
 15,955,700 4.20 4.49 4.10 828,210 235,200 5.0
12/12/2022
4.20
 21,521,500 4.51 4.73 4.20 792,440 251,940 4.3
09/12/2022
4.51
 23,665,600 4.25 4.51 4.32 529,600 312,800 1.8
08/12/2022
4.25
 18,948,700 3.97 4.25 4.07 69,800 71,300 -0.0
07/12/2022
3.97
 20,636,300 4.27 4.27 3.97 405,200 534,000 -1.0
06/12/2022
4.27
 24,702,700 4.59 4.59 4.27 174,901 299,036 -1.0
05/12/2022
4.59
 21,778,500 4.56 4.76 4.53 244,394 1,063,326 -7.1
02/12/2022
4.56
 19,022,500 4.26 4.56 4.09 761,300 148,300 5.2
01/12/2022
4.26
 24,992,800 4.19 4.48 4.17 249,069 375,100 -1.0
30/11/2022
4.19
 15,304,300 4.12 4.28 4.00 355,900 133,947 1.7
29/11/2022
4.12
 18,053,400 4.05 4.31 3.88 259,700 271,000 -0.1
28/11/2022
4.05
 34,946,500 3.93 4.13 3.73 288,600 391,800 -0.8
25/11/2022
3.93
 13,102,900 3.67 3.93 3.76 190,500 270,500 -0.6
24/11/2022
3.67
 10,819,900 3.43 3.67 3.33 291,100 163,800 0.9
23/11/2022
3.43
 9,753,200 3.65 3.71 3.43 303,700 39,372 1.7
22/11/2022
3.65
 18,308,600 3.62 3.87 3.51 436,200 40,300 2.7
21/11/2022
3.62
 13,185,800 3.45 3.66 3.43 163,600 408,100 -1.7
18/11/2022
3.45
 19,700,600 3.22 3.45 3.04 267,600 488,247 -1.4
17/11/2022
3.22
 6,042,300 3.02 3.22 3.12 66,600 400 0.4
16/11/2022
3.02
 15,305,400 2.82 3.02 2.62 531,900 36,596 2.8
15/11/2022
2.82
 7,867,300 3.03 3.03 2.82 1,130,500 24,820 5.8
14/11/2022
3.03
 13,073,600 3.25 3.25 3.03 148,800 170,700 -0.1
11/11/2022
3.25
 10,411,700 3.47 3.61 3.25 145,400 431,200 -1.7
10/11/2022
3.47
 5,490,700 3.73 3.73 3.47 8,400 518,700 -3.3
09/11/2022
3.73
 6,035,000 3.71 3.87 3.67 1,600 105,300 -0.7
08/11/2022
3.71
 7,369,700 3.48 3.71 3.33 367,100 58,100 2.2
07/11/2022
3.48
 10,233,000 3.74 3.81 3.48 15,700 579,000 -3.7
04/11/2022
3.74
 13,098,100 4.02 4.02 3.74 92,800 649,504 -3.9
03/11/2022
4.02
 8,329,900 4.02 4.07 3.89 91,500 148,502 -0.4
02/11/2022
4.02
 8,592,900 4.09 4.13 3.99 168,700 292,705 -0.9
01/11/2022
4.09
 12,930,300 4.00 4.19 4.02 121,596 462,500 -2.6
31/10/2022
4.00
 10,665,400 3.84 4.05 3.68 66,524 447,100 -2.9
28/10/2022
3.84
 16,794,300 3.59 3.84 3.73 649,400 176,110 3.4
27/10/2022
3.59
 9,401,800 3.36 3.59 3.41 722,100 500 4.8
26/10/2022
3.36
 4,443,100 3.52 3.67 3.36 296,200 463,700 -1.1
25/10/2022
3.52
 10,953,000 3.59 3.84 3.34 972,800 3,100 6.3
24/10/2022
3.59
 10,960,200 3.86 3.86 3.59 538,000 71,600 3.2
21/10/2022
3.86
 11,962,600 4.14 4.18 3.86 31,400 441,500 -3.0
20/10/2022
4.14
 7,646,200 4.31 4.31 4.10 111,600 315,600 -1.6
19/10/2022
4.31
 7,808,800 4.41 4.47 4.28 85,000 116,700 -0.2
18/10/2022
4.41
 11,001,400 4.42 4.58 4.41 93,600 498,000 -3.3
17/10/2022
4.42
 12,922,100 4.21 4.42 4.19 144,100 31,707 0.9
14/10/2022
4.21
 9,864,100 3.94 4.21 4.12 132,500 30,122 0.8
13/10/2022
3.94
 7,754,600 4.05 4.13 3.92 107,200 530,222 -3.1
12/10/2022
4.05
 10,069,300 4.03 4.26 3.78 448,900 27,301 3.2
11/10/2022
4.03
 6,802,400 4.33 4.33 4.03 58,700 390,451 -2.5
10/10/2022
4.33
 8,505,400 4.25 4.40 3.99 448,200 18,390 3.5
07/10/2022
4.25
 17,161,100 4.57 4.57 4.25 336,300 48,400 2.3
06/10/2022
4.57
 11,418,200 4.91 4.91 4.57 56,900 151,720 -0.8
05/10/2022
4.91
 7,693,700 4.60 4.91 4.71 627,200 100 5.8
04/10/2022
4.60
 9,083,600 4.86 4.98 4.60 299,500 100,300 1.7
03/10/2022
4.86
 5,927,700 5.22 5.22 4.86 76,100 293,100 -2.0
30/09/2022
5.22
 9,100,500 4.95 5.22 4.68 730,300 37,300 6.8
29/09/2022
4.95
 8,209,700 5.33 5.51 4.95 49,340 198,300 -1.4
28/09/2022
5.33
 8,034,700 5.38 5.49 5.30 130,100 95,600 0.3
27/09/2022
5.38
 8,135,200 5.54 5.65 5.35 171,300 3,543 1.7
26/09/2022
5.54
 14,771,100 5.89 5.89 5.49 78,300 16,300 0.6
23/09/2022
5.89
 7,110,600 6.07 6.13 5.86 2,440 166,000 -1.8
22/09/2022
6.07
 8,012,800 5.94 6.15 5.81 129,800 72,400 0.7
21/09/2022
5.94
 4,384,200 6.13 6.13 5.89 51,376 153,500 -1.1
20/09/2022
6.13
 9,654,700 5.94 6.13 5.59 243,300 2,100 2.8
19/09/2022
5.94
 6,768,000 6.37 6.37 5.94 24,058 87,800 -0.7
16/09/2022
6.37
 5,887,900 6.45 6.47 6.18 881,600 244,650 7.6
15/09/2022
6.45
 3,881,300 6.58 6.66 6.45 100 393,000 3.5
14/09/2022
6.58
 6,235,500 6.39 6.61 6.18 292,520 10,200 0.0
13/09/2022
6.39
 4,059,100 6.45 6.50 6.31 25,499 5,600 0.0
12/09/2022
6.45
 2,888,400 6.55 6.69 6.42 14,300 139,700 0.6
09/09/2022
6.55
 5,845,400 6.39 6.55 6.10 53,100 2,300 0.6
08/09/2022
6.39
 8,525,900 6.50 6.63 6.37 645,800 553,100 1.1
07/09/2022
6.50
 11,008,900 6.95 7.03 6.47 189,100 436,000 -3.0

Chính sách bảo mật | Điều khoản sử dụng |