CTCP Chứng khoán VIX (vix)

17.45
-0.25
(-1.41%)
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
(2026-05-19) 		-1.30 -6.75% 826,821,800 -2,571,238 0
16.85
19.25
17.70
2 tháng
(2026-04-20) 		0.55 3.16% 1,555,551,800 3,345,385 0
16.35
19.35
17.70
3 tháng
(2026-03-20) 		1.70 10.46% 2,333,452,500 15,976,589 -11.9
15.35
19.35
17.70
6 tháng
(2025-12-22) 		-1.90 -9.55% 4,724,887,800 -6,072,511 -499.6
15.35
21.96
17.70
12 tháng
(2025-06-23) 		7.44 70.72% 10,479,746,400 -34,052,008 -1,922.2
10.51
33.44
17.70
24 tháng
(2024-06-28) 		7.40 70.13% 17,279,351,800 28,307,578 -1,375.5
7.27
33.44
17.70
36 tháng
(2023-07-04) 		10.52 141.58% 24,384,062,000 48,293,642 -970.7
7.21
33.44
17.70
60 tháng
(2021-07-14) 		12.61 236.38% 28,727,981,200 48,853,710 -1,043.1
2.96
33.44
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
4.22
 8,329,900 4.22 4.27 4.08 91,500 148,502 -0.4
02/11/2022
4.22
 8,592,900 4.30 4.34 4.18 168,700 292,705 -0.9
01/11/2022
4.30
 12,930,300 4.20 4.40 4.22 121,596 462,500 -2.6
31/10/2022
4.20
 10,665,400 4.03 4.25 3.87 66,524 447,100 -2.9
28/10/2022
4.03
 16,794,300 3.77 4.03 3.92 649,400 176,110 3.4
27/10/2022
3.77
 9,401,800 3.52 3.77 3.58 722,100 500 4.8
26/10/2022
3.52
 4,443,100 3.69 3.85 3.52 296,200 463,700 -1.1
25/10/2022
3.69
 10,953,000 3.77 4.03 3.51 972,800 3,100 6.3
24/10/2022
3.77
 10,960,200 4.05 4.05 3.77 538,000 71,600 3.2
21/10/2022
4.05
 11,962,600 4.35 4.39 4.05 31,400 441,500 -3.0
20/10/2022
4.35
 7,646,200 4.53 4.53 4.31 111,600 315,600 -1.6
19/10/2022
4.53
 7,808,800 4.63 4.69 4.50 85,000 116,700 -0.2
18/10/2022
4.63
 11,001,400 4.64 4.81 4.63 93,600 498,000 -3.3
17/10/2022
4.64
 12,922,100 4.42 4.64 4.40 144,100 31,707 0.9
14/10/2022
4.42
 9,864,100 4.14 4.42 4.33 132,500 30,122 0.8
13/10/2022
4.14
 7,754,600 4.25 4.34 4.11 107,200 530,222 -3.1
12/10/2022
4.25
 10,069,300 4.23 4.47 3.97 448,900 27,301 3.2
11/10/2022
4.23
 6,802,400 4.54 4.54 4.23 58,700 390,451 -2.5
10/10/2022
4.54
 8,505,400 4.46 4.62 4.19 448,200 18,390 3.5
07/10/2022
4.46
 17,161,100 4.79 4.79 4.46 336,300 48,400 2.3
06/10/2022
4.79
 11,418,200 5.15 5.16 4.79 56,900 151,720 -0.8
05/10/2022
5.15
 7,693,700 4.83 5.16 4.95 627,200 100 5.8
04/10/2022
4.83
 9,083,600 5.10 5.23 4.83 299,500 100,300 1.7
03/10/2022
5.10
 5,927,700 5.48 5.48 5.10 76,100 293,100 -2.0
30/09/2022
5.48
 9,100,500 5.20 5.48 4.92 730,300 37,300 6.8
29/09/2022
5.20
 8,209,700 5.59 5.79 5.20 49,340 198,300 -1.4
28/09/2022
5.59
 8,034,700 5.65 5.76 5.57 130,100 95,600 0.3
27/09/2022
5.65
 8,135,200 5.82 5.93 5.62 171,300 3,543 1.7
26/09/2022
5.82
 14,771,100 6.18 6.18 5.76 78,300 16,300 0.6
23/09/2022
6.18
 7,110,600 6.38 6.43 6.15 2,440 166,000 -1.8
22/09/2022
6.38
 8,012,800 6.24 6.46 6.10 129,800 72,400 0.7
21/09/2022
6.24
 4,384,200 6.43 6.43 6.18 51,376 153,500 -1.1
20/09/2022
6.43
 9,654,700 6.24 6.43 5.87 243,300 2,100 2.8
19/09/2022
6.24
 6,768,000 6.68 6.68 6.24 24,058 87,800 -0.7
16/09/2022
6.68
 5,887,900 6.77 6.80 6.49 881,600 244,650 7.6
15/09/2022
6.77
 3,881,300 6.91 6.99 6.77 100 393,000 3.5
14/09/2022
6.91
 6,235,500 6.71 6.94 6.49 292,520 10,200 0.0
13/09/2022
6.71
 4,059,100 6.77 6.82 6.63 25,499 5,600 0.0
12/09/2022
6.77
 2,888,400 6.88 7.02 6.74 14,300 139,700 0.6
09/09/2022
6.88
 5,845,400 6.71 6.88 6.41 53,100 2,300 0.6
08/09/2022
6.71
 8,525,900 6.82 6.96 6.68 645,800 553,100 1.1
07/09/2022
6.82
 11,008,900 7.30 7.38 6.80 189,100 436,000 -3.0
06/09/2022
7.30
 8,523,300 7.50 7.64 7.30 100 631,100 -8.2
05/09/2022
7.50
 4,375,100 7.61 7.72 7.50 25,000 222,100 -2.6
31/08/2022
7.61
 7,019,800 7.50 7.64 7.33 285,300 700 3.9
30/08/2022
7.50
 6,384,000 7.72 7.89 7.50 400 330,700 -4.4
29/08/2022
7.72
 14,182,900 7.89 7.89 7.36 85,500 239,200 -2.1
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
26/08/2022
7.89
 8,237,800 7.92 8.20 7.89 9,000 203,300 -2.7
25/08/2022
7.92
 9,602,300 7.89 8.07 7.86 51,900 500 0.8
24/08/2022
7.89
 9,339,500 7.92 8.02 7.84 202,500 231,000 -0.4
23/08/2022
7.92
 10,857,800 7.84 7.92 7.55 56,700 221,000 -2.5
22/08/2022
7.84
 11,429,800 7.73 8.00 7.65 5,100 901,600 -13.3
19/08/2022
7.73
 11,380,600 7.60 7.89 7.60 7,600 79,100 -1.0
18/08/2022
7.60
 11,684,100 7.39 7.68 7.28 490,900 103,400 5.6
17/08/2022
7.39
 9,177,100 7.39 7.55 7.31 368,000 0 5.2
16/08/2022
7.39
 6,334,300 7.34 7.47 7.26 63,300 24,400 0.5
15/08/2022
7.34
 11,103,400 7.20 7.55 7.31 294,500 461,500 -2.3
12/08/2022
7.20
 16,525,400 6.76 7.20 6.76 549,600 7,500 7.4
11/08/2022
6.76
 13,368,000 7.02 7.26 6.68 22,800 268,200 -3.1
10/08/2022
7.02
 8,531,900 7.02 7.18 6.86 25,700 12,000 0.2
09/08/2022
7.02
 8,497,200 6.97 7.05 6.81 16,100 48,200 -0.4
08/08/2022
6.97
 13,347,000 6.76 7.12 6.81 0 546,000 -7.2
05/08/2022
6.76
 12,129,200 6.33 6.76 6.28 327,300 9,200 4.1
04/08/2022
6.33
 8,897,600 6.31 6.52 6.25 11,800 553,300 -6.5
03/08/2022
6.31
 7,512,500 6.20 6.33 6.10 51,800 21,600 0.4
02/08/2022
6.20
 8,454,100 6.23 6.39 6.15 44,700 225,900 -2.1
01/08/2022
6.23
 11,577,400 5.86 6.25 5.86 261,400 16,100 2.9
29/07/2022
5.86
 6,276,700 5.86 5.96 5.81 136,600 3,000 1.5
28/07/2022
5.86
 7,983,100 5.65 5.94 5.70 197,400 24,500 1.9
27/07/2022
5.65
 4,017,000 5.57 5.67 5.46 170,300 5,000 1.8
26/07/2022
5.57
 2,811,600 5.62 5.65 5.54 63,200 24,300 0.4
25/07/2022
5.62
 6,262,100 5.67 5.75 5.49 89,000 23,200 0.7
22/07/2022
5.67
 5,315,100 5.78 5.83 5.62 5,000 275,600 -0.2
21/07/2022
5.78
 4,772,800 5.91 5.91 5.73 2,900 407,900 -4.4
20/07/2022
5.91
 7,581,100 5.65 5.96 5.70 143,900 96,100 0.5
19/07/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/07/2022
5.65
 5,876,600 5.65 5.75 5.51 16,900 261,700 -2.6
18/07/2022
5.65
 7,058,600 5.47 5.75 5.52 120,800 10,000 1.3
15/07/2022
5.47
 7,255,600 5.55 5.65 5.47 50,700 691,900 -7.0
14/07/2022
5.55
 9,094,100 5.27 5.60 5.20 135,100 560,600 -4.7
13/07/2022
5.27
 5,916,100 5.22 5.37 5.20 25,800 500,000 -5.0
12/07/2022
5.22
 5,182,100 5.05 5.22 5.02 178,700 572,400 -4.1
11/07/2022
5.05
 7,088,300 5.25 5.32 4.97 26,700 187,900 -1.6
08/07/2022
5.25
 6,561,700 5.02 5.30 5.05 68,600 6,300 -1.6
07/07/2022
5.02
 4,759,200 4.98 5.12 4.95 44,600 240,200 -2.0
06/07/2022
4.98
 6,736,100 5.10 5.17 4.92 159,800 105,600 0.5
05/07/2022
5.10
 8,001,300 5.05 5.25 4.90 56,000 44,900 0.1
04/07/2022
5.05
 7,298,300 4.78 5.10 4.90 15,900 206,400 -1.9
01/07/2022
4.78
 7,744,800 4.47 4.78 4.47 258,700 77,900 1.7
30/06/2022
4.47
 5,308,200 4.80 4.92 4.47 6,900 293,500 -2.6
29/06/2022
4.80
 4,782,600 4.80 4.89 4.72 15,800 105,700 -0.9
28/06/2022
4.80
 5,032,400 4.87 4.98 4.78 15,400 274,200 -2.5
27/06/2022
4.87
 4,481,600 4.56 4.87 4.55 186,000 0 1.7
24/06/2022
4.56
 3,895,700 4.55 4.64 4.51 37,300 235,900 -1.8
23/06/2022
4.55
 4,869,100 4.32 4.62 4.35 5,000 275,600 -2.5
22/06/2022
4.32
 6,019,100 4.04 4.32 4.19 130,700 250,600 -1.0
21/06/2022
4.04
 5,787,100 4.13 4.39 3.85 465,300 39,200 3.4
20/06/2022
4.13
 6,658,600 4.44 4.58 4.13 159,900 284,200 -1.2
17/06/2022
4.44
 11,650,600 4.77 4.77 4.44 1,526,000 27,900 13.3
16/06/2022
4.77
 7,922,100 5.12 5.30 4.77 7,600 422,500 -4.0
15/06/2022
5.12
 8,433,700 5.50 5.62 5.12 66,200 536,400 -4.8

Chính sách bảo mật | Điều khoản sử dụng |