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)
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
02/12/2021
16.39
 9,421,300 16.64 16.73 16.28 15,100 131,000 -4.2
01/12/2021
16.64
 7,696,800 16.62 17.00 16.46 29,400 336,900 -11.3
30/11/2021
16.62
 9,944,400 16.30 17.09 16.30 119,400 676,900 -20.3
29/11/2021
16.30
 18,524,600 15.25 16.30 14.87 270,400 543,000 -9.2
26/11/2021
15.25
 11,951,600 15.23 15.73 15.05 48,100 110,200 -2.1
25/11/2021
15.23
 24,712,700 15.00 15.46 14.23 425,900 241,900 6.2
24/11/2021
15.00
 7,637,300 15.00 15.78 15.00 23,300 335,200 -10.6
23/11/2021
15.00
 9,378,000 14.55 15.14 13.64 374,700 8,200 11.5
22/11/2021
14.55
 10,174,200 15.41 16.09 14.55 79,100 28,300 1.7
19/11/2021
15.41
 11,810,000 14.73 15.75 13.87 4,200 89,500 -2.9
18/11/2021
14.73
 8,159,800 13.78 14.73 13.87 4,900 26,300 -0.7
17/11/2021
13.78
 5,930,500 13.73 14.19 13.41 5,100 2,100 0.1
16/11/2021
13.73
 4,872,600 14.05 14.05 13.41 20,600 2,900 0.5
15/11/2021
14.05
 7,153,000 13.16 14.07 13.18 22,500 53,800 -1.0
12/11/2021
13.16
 7,145,200 13.46 13.50 12.78 7,200 60,800 -1.5
11/11/2021
13.46
 8,962,800 13.57 13.91 12.75 15,300 27,500 -0.4
10/11/2021
13.57
 3,786,000 13.23 13.64 13.23 16,000 30,800 -0.4
09/11/2021
13.23
 8,639,800 12.71 13.32 12.73 262,500 12,400 7.1
08/11/2021
12.71
 7,619,100 11.89 12.71 11.96 6,700 115,300 -2.9
05/11/2021
11.89
 6,058,200 11.66 12.16 11.66 15,800 107,200 -2.4
04/11/2021
11.66
 6,943,200 10.91 11.66 10.91 36,800 20,800 0.7
03/11/2021
10.91
 10,187,100 11.34 11.66 10.91 51,800 17,300 0.9
02/11/2021
11.34
 6,413,900 10.80 11.46 10.91 2,300 11,200 -0.2
01/11/2021
10.80
 6,836,500 10.09 10.80 10.25 3,600 106,900 -2.5
29/10/2021
10.09
 6,828,700 9.73 10.14 9.77 23,600 13,800 0.2
28/10/2021
9.73
 5,384,200 9.50 9.87 9.52 1,300 8,600 -0.2
27/10/2021
9.50
 3,964,900 9.43 9.52 9.32 200,000 1,000 4.1
26/10/2021
9.43
 3,024,200 9.46 9.57 9.14 3,300 15,500 -0.3
25/10/2021
9.46
 3,899,500 9.64 9.82 9.46 36,200 10,200 0.5
22/10/2021
9.64
 5,327,500 9.37 9.75 9.46 43,500 12,900 0.7
21/10/2021
9.37
 3,616,900 9.27 9.46 9.12 6,700 5,500 0.0
20/10/2021
9.27
 5,213,100 9.34 9.52 9.00 163,900 2,000 3.3
19/10/2021
9.34
 5,930,400 9.09 9.66 9.21 9,400 17,000 -0.2
18/10/2021
9.09
 9,036,800 8.50 9.09 8.55 5,200 24,100 -0.4
15/10/2021
8.50
 2,432,900 8.55 8.62 8.46 2,100 7,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |