CTCP Chứng khoán VIX (vix)

16.60
-0.30
(-1.78%)
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
(2026-02-23) 		-6.55 -28.79% 664,188,200 -1,926,100 -45.1
16
23.20
16.90
2 tháng
(2026-01-16) 		-8.50 -34.41% 1,464,299,900 -24,911,100 -589.5
16
26
16.90
3 tháng
(2025-12-17) 		-6.05 -27.19% 2,373,077,300 -11,201,800 -273.4
16
26
16.90
6 tháng
(2025-09-18) 		-20.80 -56.22% 4,986,648,300 -70,293,500 -1,906.9
16
39.60
16.90
12 tháng
(2025-03-24) 		4.44 37.73% 10,747,015,200 12,975,259 -1,376.6
9.95
39.60
16.90
24 tháng
(2024-03-27) 		0.20 1.27% 16,338,111,200 7,808,393 -1,460.7
8.61
39.60
16.90
36 tháng
(2023-04-03) 		10.87 204.18% 23,092,637,100 25,551,852 -995.9
4.97
39.60
16.90
60 tháng
(2021-04-12) 		7.22 80.46% 26,676,317,900 42,654,921 -800.1
3.50
39.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
7.47
 7,512,500 7.34 7.50 7.22 51,800 21,600 0.4
02/08/2022
7.34
 8,454,100 7.37 7.56 7.28 44,700 225,900 -2.1
01/08/2022
7.37
 11,577,400 6.94 7.41 6.94 261,400 16,100 2.9
29/07/2022
6.94
 6,276,700 6.94 7.06 6.87 136,600 3,000 1.5
28/07/2022
6.94
 7,983,100 6.69 7.03 6.75 197,400 24,500 1.9
27/07/2022
6.69
 4,017,000 6.59 6.72 6.47 170,300 5,000 1.8
26/07/2022
6.59
 2,811,600 6.66 6.69 6.56 63,200 24,300 0.4
25/07/2022
6.66
 6,262,100 6.72 6.81 6.50 89,000 23,200 0.7
22/07/2022
6.72
 5,315,100 6.84 6.91 6.66 5,000 275,600 -0.2
21/07/2022
6.84
 4,772,800 7.00 7.00 6.78 2,900 407,900 -4.4
20/07/2022
7.00
 7,581,100 6.69 7.06 6.75 143,900 96,100 0.5
19/07/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/07/2022
6.69
 5,876,600 6.69 6.81 6.53 16,900 261,700 -2.6
18/07/2022
6.69
 7,058,600 6.48 6.80 6.54 120,800 10,000 1.3
15/07/2022
6.48
 7,255,600 6.57 6.69 6.48 50,700 691,900 -7.0
14/07/2022
6.57
 9,094,100 6.24 6.63 6.15 135,100 560,600 -4.7
13/07/2022
6.24
 5,916,100 6.18 6.36 6.15 25,800 500,000 -5.0
12/07/2022
6.18
 5,182,100 5.98 6.18 5.95 178,700 572,400 -4.1
11/07/2022
5.98
 7,088,300 6.21 6.30 5.89 26,700 187,900 -1.6
08/07/2022
6.21
 6,561,700 5.95 6.27 5.98 68,600 6,300 -1.6
07/07/2022
5.95
 4,759,200 5.90 6.07 5.86 44,600 240,200 -2.0
06/07/2022
5.90
 6,736,100 6.04 6.12 5.83 159,800 105,600 0.5
05/07/2022
6.04
 8,001,300 5.98 6.21 5.80 56,000 44,900 0.1
04/07/2022
5.98
 7,298,300 5.66 6.04 5.80 15,900 206,400 -1.9
01/07/2022
5.66
 7,744,800 5.30 5.66 5.30 258,700 77,900 1.7
30/06/2022
5.30
 5,308,200 5.69 5.83 5.30 6,900 293,500 -2.6
29/06/2022
5.69
 4,782,600 5.69 5.79 5.59 15,800 105,700 -0.9
28/06/2022
5.69
 5,032,400 5.77 5.90 5.66 15,400 274,200 -2.5
27/06/2022
5.77
 4,481,600 5.40 5.77 5.39 186,000 0 1.7
24/06/2022
5.40
 3,895,700 5.38 5.50 5.34 37,300 235,900 -1.8
23/06/2022
5.38
 4,869,100 5.12 5.47 5.15 5,000 275,600 -2.5
22/06/2022
5.12
 6,019,100 4.79 5.12 4.96 130,700 250,600 -1.0
21/06/2022
4.79
 5,787,100 4.89 5.20 4.56 465,300 39,200 3.4
20/06/2022
4.89
 6,658,600 5.26 5.42 4.89 159,900 284,200 -1.2
17/06/2022
5.26
 11,650,600 5.65 5.65 5.26 1,526,000 27,900 13.3
16/06/2022
5.65
 7,922,100 6.07 6.27 5.65 7,600 422,500 -4.0
15/06/2022
6.07
 8,433,700 6.51 6.66 6.07 66,200 536,400 -4.8
14/06/2022
6.51
 5,356,400 6.80 6.83 6.42 2,200 294,200 -3.2
13/06/2022
6.80
 8,690,300 7.31 7.31 6.80 12,000 476,800 -5.3
10/06/2022
7.31
 8,666,500 7.40 7.57 7.19 91,900 6,200 1.1
09/06/2022
7.40
 5,010,900 7.37 7.52 7.37 80,300 1,400 1.0
08/06/2022
7.37
 6,285,300 6.98 7.46 7.07 350,500 25,300 4.0
07/06/2022
6.98
 7,556,600 7.16 7.16 6.75 59,200 175,900 -1.4
06/06/2022
7.16
 7,560,400 7.43 7.54 7.16 172,200 32,100 1.8
03/06/2022
7.43
 6,727,000 7.52 7.63 7.22 80,700 131,800 -0.6
02/06/2022
7.52
 8,794,000 7.66 7.81 7.46 99,000 136,900 -0.5
01/06/2022
7.66
 6,240,800 7.75 7.84 7.49 8,500 321,100 -4.0
31/05/2022
7.75
 7,675,900 7.75 7.81 7.54 1,407,300 66,100 17.6
30/05/2022
7.75
 7,516,100 7.72 7.93 7.63 114,100 5,000 1.4
27/05/2022
7.72
 6,687,700 7.69 7.81 7.57 103,700 0 1.4
26/05/2022
7.69
 10,277,600 7.57 7.99 7.57 27,000 189,500 -2.1
25/05/2022
7.57
 9,662,200 7.10 7.57 7.16 332,700 8,600 4.1
24/05/2022
7.10
 8,148,300 7.07 7.13 6.63 140,500 30,000 1.3
23/05/2022
7.07
 8,774,600 7.52 7.60 7.01 68,500 113,600 -0.5
20/05/2022
7.52
 7,018,500 7.49 7.81 7.40 155,500 108,700 0.6
19/05/2022
7.49
 9,725,200 7.43 7.66 7.10 31,900 14,500 0.2
18/05/2022
7.43
 5,256,700 6.95 7.43 7.16 24,500 20,000 0.1
17/05/2022
6.95
 3,380,500 6.51 6.95 6.39 281,200 10,000 3.2
16/05/2022
6.51
 4,978,000 6.42 6.86 6.51 395,200 5,600 4.3
13/05/2022
6.42
 5,848,300 6.89 6.98 6.42 321,000 17,400 3.4
12/05/2022
6.89
 3,386,300 7.40 7.49 6.89 76,200 54,400 0.2
11/05/2022
7.40
 2,434,000 7.40 7.57 7.10 68,600 6,300 0.8
10/05/2022
7.40
 6,333,400 7.69 7.69 7.16 324,800 25,300 3.7
09/05/2022
7.69
 4,234,300 8.25 8.25 7.69 130,200 52,800 1.0
06/05/2022
8.25
 4,426,600 8.88 8.88 8.25 40,600 8,000 0.5
05/05/2022
8.88
 2,872,100 8.91 9.17 8.82 14,800 81,100 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |