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)
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
14/10/2021
8.55
 2,088,500 8.50 8.62 8.46 0 5,800 -0.1
13/10/2021
8.50
 2,204,300 8.59 8.73 8.48 500 9,200 -0.2
12/10/2021
8.59
 5,453,700 8.30 8.77 8.30 3,300 89,900 -1.6
11/10/2021
8.30
 2,766,100 8.16 8.30 8.16 5,000 200 0
08/10/2021
8.16
 2,797,500 8.23 8.30 8.16 15,500 4,000 0.2
07/10/2021
8.23
 2,201,800 8.21 8.32 8.16 15,900 300 0.3
06/10/2021
8.21
 1,617,900 8.34 8.43 8.21 2,100 2,900 -0.0
05/10/2021
8.34
 2,859,900 7.98 8.41 8.00 2,000 200 0.0
04/10/2021
7.98
 2,126,400 8.02 8.09 7.89 66,500 17,200 0.9
01/10/2021
8.02
 1,558,200 8.14 8.14 8.00 75,978 29,078 0.8
30/09/2021
8.14
 1,014,300 8.05 8.23 8.09 35,500 0 0.6
29/09/2021
8.05
 1,358,800 8.18 8.18 7.98 13,800 0 0.2
28/09/2021
8.18
 2,096,800 8.14 8.25 7.91 15,400 1,800 0.2
27/09/2021
8.14
 2,627,100 8.48 8.59 8.14 19,900 6,800 0.2
24/09/2021
8.48
 1,656,200 8.52 8.68 8.48 1,400 188,100 -3.5
23/09/2021
8.52
 3,411,700 8.48 8.82 8.41 2,100 246,100 -4.6
22/09/2021
8.48
 2,208,700 8.46 8.55 8.34 11,800 187,000 -3.3
21/09/2021
8.46
 2,809,700 8.64 8.64 8.34 9,700 184,200 -3.2
20/09/2021
8.64
 3,003,400 8.84 9.00 8.59 33,900 4,500 0.6
17/09/2021
8.84
 3,209,400 8.57 9.00 8.71 63,500 18,000 0.9
16/09/2021
8.57
 1,600,200 8.55 8.68 8.48 5,400 0 0.1
15/09/2021
8.55
 3,261,400 8.37 8.59 8.18 11,900 31,000 -0.3
14/09/2021
8.37
 3,646,600 8.64 8.64 8.32 77,300 16,200 1.1
13/09/2021
8.64
 3,034,700 8.91 8.91 8.62 4,100 8,900 -0.1
10/09/2021
8.91
 2,800,000 8.91 8.98 8.87 12,600 3,400 0.2
09/09/2021
8.91
 11,534,500 8.87 9.43 8.66 92,900 119,500 -0.5
08/09/2021
8.87
 1,466,200 8.30 8.87 8.87 0 6,900 -0.1
07/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/09/2021
8.30
 611,600 7.77 8.30 8.30 0 200 -0.0
06/09/2021
7.77
 10,275,300 7.84 8.12 7.77 69,600 2,300 1.8
01/09/2021
7.84
 6,641,500 7.99 7.99 7.81 34,500 33,900 0.0
31/08/2021
7.99
 6,082,500 8.34 8.34 7.99 93,600 4,100 2.5
30/08/2021
8.34
 4,240,500 8.16 8.51 8.31 71,100 14,300 1.7
27/08/2021
8.16
 6,261,900 7.64 8.16 7.45 16,200 39,900 -0.7
26/08/2021
7.64
 4,204,000 8.02 8.31 7.64 35,800 6,700 0.8
25/08/2021
8.02
 4,966,000 8.32 8.32 7.79 13,300 13,300 -0.0
24/08/2021
8.32
 10,549,500 8.95 9.15 8.32 32,900 21,000 0.3
23/08/2021
8.95
 7,469,900 8.57 9.06 8.57 72,000 6,200 2.0
20/08/2021
8.57
 13,701,800 8.16 8.73 8.16 41,400 57,900 -0.5
19/08/2021
8.16
 6,117,800 7.64 8.16 7.73 19,000 5,100 0.4
18/08/2021
7.64
 7,827,200 7.15 7.64 7.00 74,800 17,600 1.5
17/08/2021
7.15
 5,228,900 6.99 7.29 7.06 7,500 22,900 -0.4
16/08/2021
6.99
 5,670,200 6.54 6.99 6.70 11,400 46,300 -0.8
13/08/2021
6.54
 3,284,600 6.59 6.59 6.42 5,200 13,000 -0.2
12/08/2021
6.59
 3,052,200 6.70 6.70 6.57 3,700 56,800 -1.2
11/08/2021
6.70
 2,819,400 6.83 6.83 6.70 300 0 0.0
10/08/2021
6.83
 3,205,200 6.84 6.89 6.71 6,100 300 0.1
09/08/2021
6.84
 2,400,800 6.74 6.91 6.64 7,200 1,300 0.1
06/08/2021
6.74
 3,358,100 6.61 6.94 6.68 600 8,300 -0.2
05/08/2021
6.61
 3,645,100 6.43 6.61 6.35 14,200 10,000 0.1
04/08/2021
6.43
 3,005,700 6.33 6.52 6.33 100 300 -0.0
03/08/2021
6.33
 2,231,900 6.36 6.39 6.25 2,800 5,000 -0.0
02/08/2021
6.36
 2,118,400 6.45 6.46 6.30 5,200 5,000 0.0
30/07/2021
6.45
 2,662,100 6.30 6.59 6.26 0 3,300 -0.1
29/07/2021
6.30
 1,452,600 6.30 6.39 6.23 9,100 22,600 -0.3
28/07/2021
6.30
 3,066,400 6.42 6.42 6.25 30,200 4,200 0.6
27/07/2021
6.42
 2,631,900 6.54 6.61 6.36 4,900 6,100 -0.0
26/07/2021
6.54
 2,708,300 6.32 6.59 6.17 20,400 2,300 0.4
23/07/2021
6.32
 6,588,500 5.91 6.32 5.81 99,000 1,400 2.1
22/07/2021
5.91
 2,540,300 5.93 5.97 5.72 3,700 0 0.1
21/07/2021
5.93
 2,020,900 5.97 6.10 5.84 1,100 7,000 -0.1
20/07/2021
5.97
 5,155,200 5.98 6.01 5.58 3,300 700 0.1
19/07/2021
5.98
 3,186,400 6.42 6.42 5.98 1,500 500 0.0
16/07/2021
6.42
 2,014,500 6.48 6.54 6.35 800 0 0.0
15/07/2021
6.48
 1,965,600 6.32 6.54 6.28 2,700 300 0.1
14/07/2021
6.32
 3,629,000 6.22 6.55 6.10 11,000 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |