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
(2026-05-20) 		-1.10 -5.85% 795,224,800 -8,667,860 0
16.85
19.10
17.45
2 tháng
(2026-04-20) 		0.30 1.72% 1,586,876,800 1,004,787 0
16.35
19.35
17.45
3 tháng
(2026-03-23) 		2.35 15.31% 2,333,118,700 14,367,191 0
15.35
19.35
17.45
6 tháng
(2025-12-22) 		-2.15 -10.81% 4,756,212,800 -8,413,109 -499.6
15.35
21.96
17.45
12 tháng
(2025-06-24) 		6.81 62.47% 10,488,776,700 -35,361,306 -1,909.4
10.73
33.44
17.45
24 tháng
(2024-07-01) 		7.02 65.74% 17,295,479,600 27,566,780 -1,349.1
7.27
33.44
17.45
36 tháng
(2023-07-05) 		10.33 140.29% 24,396,742,500 45,412,944 -976.8
7.21
33.44
17.45
60 tháng
(2021-07-15) 		12.23 223.51% 28,755,677,200 46,502,612 -1,043.3
2.96
33.44
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
5.50
 5,356,400 5.75 5.77 5.42 2,200 294,200 -3.2
13/06/2022
5.75
 8,690,300 6.17 6.17 5.75 12,000 476,800 -5.3
10/06/2022
6.17
 8,666,500 6.25 6.40 6.07 91,900 6,200 1.1
09/06/2022
6.25
 5,010,900 6.22 6.35 6.22 80,300 1,400 1.0
08/06/2022
6.22
 6,285,300 5.90 6.30 5.97 350,500 25,300 4.0
07/06/2022
5.90
 7,556,600 6.05 6.05 5.70 59,200 175,900 -1.4
06/06/2022
6.05
 7,560,400 6.27 6.37 6.05 172,200 32,100 1.8
03/06/2022
6.27
 6,727,000 6.35 6.45 6.10 80,700 131,800 -0.6
02/06/2022
6.35
 8,794,000 6.47 6.60 6.30 99,000 136,900 -0.5
01/06/2022
6.47
 6,240,800 6.55 6.62 6.32 8,500 321,100 -4.0
31/05/2022
6.55
 7,675,900 6.55 6.60 6.37 1,407,300 66,100 17.6
30/05/2022
6.55
 7,516,100 6.52 6.70 6.45 114,100 5,000 1.4
27/05/2022
6.52
 6,687,700 6.50 6.60 6.40 103,700 0 1.4
26/05/2022
6.50
 10,277,600 6.40 6.75 6.40 27,000 189,500 -2.1
25/05/2022
6.40
 9,662,200 6.00 6.40 6.05 332,700 8,600 4.1
24/05/2022
6.00
 8,148,300 5.97 6.02 5.60 140,500 30,000 1.3
23/05/2022
5.97
 8,774,600 6.35 6.42 5.92 68,500 113,600 -0.5
20/05/2022
6.35
 7,018,500 6.32 6.60 6.25 155,500 108,700 0.6
19/05/2022
6.32
 9,725,200 6.27 6.47 6.00 31,900 14,500 0.2
18/05/2022
6.27
 5,256,700 5.87 6.27 6.05 24,500 20,000 0.1
17/05/2022
5.87
 3,380,500 5.50 5.87 5.40 281,200 10,000 3.2
16/05/2022
5.50
 4,978,000 5.42 5.80 5.50 395,200 5,600 4.3
13/05/2022
5.42
 5,848,300 5.82 5.90 5.42 321,000 17,400 3.4
12/05/2022
5.82
 3,386,300 6.25 6.32 5.82 76,200 54,400 0.2
11/05/2022
6.25
 2,434,000 6.25 6.40 6.00 68,600 6,300 0.8
10/05/2022
6.25
 6,333,400 6.50 6.50 6.05 324,800 25,300 3.7
09/05/2022
6.50
 4,234,300 6.97 6.97 6.50 130,200 52,800 1.0
06/05/2022
6.97
 4,426,600 7.50 7.50 6.97 40,600 8,000 0.5
05/05/2022
7.50
 2,872,100 7.52 7.75 7.45 14,800 81,100 -1.0
04/05/2022
7.52
 2,507,100 7.75 7.75 7.50 29,300 47,800 -0.3
29/04/2022
7.75
 4,248,100 7.52 7.85 7.35 156,100 14,500 2.1
28/04/2022
7.52
 2,946,600 7.60 7.75 7.50 5,800 146,900 -2.1
27/04/2022
7.60
 2,066,000 7.55 7.75 7.42 33,400 204,100 -2.6
26/04/2022
7.55
 4,433,000 7.12 7.55 6.75 623,200 61,400 8.0
25/04/2022
7.12
 3,258,000 7.65 7.87 7.12 217,100 15,900 3.0
22/04/2022
7.65
 3,169,700 7.75 8.12 7.50 39,900 156,400 -1.8
21/04/2022
7.75
 7,428,700 7.95 8.17 7.40 659,200 0 10.1
20/04/2022
7.95
 3,262,200 8.25 8.45 7.90 396,300 1,100 6.5
19/04/2022
8.25
 3,888,900 8.75 8.95 8.15 433,200 1,400 7.5
18/04/2022
8.75
 5,405,600 9.39 9.39 8.75 193,900 7,200 3.3
15/04/2022
9.39
 5,245,200 10.09 10.09 9.39 4,800 118,400 -1.8
14/04/2022
10.09
 3,609,700 10.74 10.79 10.09 26,000 459,400 -9.0
13/04/2022
10.74
 4,040,900 10.32 10.84 9.79 32,600 313,500 -5.7
12/04/2022
10.32
 5,637,900 10.19 10.47 9.67 1,189,700 411,700 16.4
08/04/2022
10.19
 12,119,200 10.94 10.94 10.19 81,800 436,900 -7.4
07/04/2022
10.94
 8,841,500 11.29 11.47 10.79 20,500 456,200 -9.6
06/04/2022
11.29
 14,836,200 11.94 11.94 11.12 35,300 313,500 -6.3
05/04/2022
11.94
 6,667,400 12.19 12.47 11.89 33,000 3,000 0.7
04/04/2022
12.19
 12,005,800 11.49 12.29 11.59 120,300 14,200 2.6
01/04/2022
11.49
 2,937,200 11.27 11.49 11.22 39,500 7,500 0.7
31/03/2022
11.27
 2,993,300 11.24 11.64 11.24 1,500 180,200 -4.1
30/03/2022
11.24
 3,858,500 11.62 11.67 11.09 35,600 145,100 -2.4
29/03/2022
11.62
 4,009,400 11.09 11.74 11.27 52,400 61,200 -0.2
28/03/2022
11.09
 9,281,200 11.74 11.74 11.07 7,100 303,000 -6.7
25/03/2022
11.74
 5,643,300 11.97 11.97 11.74 16,500 6,000 0.2
24/03/2022
11.97
 5,437,000 11.99 12.27 11.97 20,000 68,900 -1.2
23/03/2022
11.99
 12,810,000 11.59 12.09 11.52 70,200 95,200 -0.6
22/03/2022
11.59
 8,792,400 11.49 11.69 11.44 0 42,100 -1.0
21/03/2022
11.49
 6,300,400 11.39 11.64 11.47 3,400 8,500 -0.1
18/03/2022
11.39
 6,473,500 10.97 11.57 10.94 1,317,200 505,100 18.5
17/03/2022
10.97
 1,847,600 11.02 11.14 10.94 19,500 39,400 -0.4
16/03/2022
11.02
 1,521,000 10.99 11.19 10.97 1,300 90,200 -2.0
15/03/2022
10.99
 2,096,300 10.89 11.14 10.87 250,200 80,100 3.7
14/03/2022
10.89
 2,930,400 11.19 11.19 10.79 254,600 127,500 2.8
11/03/2022
11.19
 3,271,200 11.44 11.44 11.04 900 140,500 -3.1
10/03/2022
11.44
 2,632,100 11.42 11.74 11.44 600 47,300 -1.1
09/03/2022
11.42
 3,590,200 11.39 11.64 11.24 0 37,200 -0.8
08/03/2022
11.39
 5,297,300 11.52 11.79 11.34 16,600 22,700 -0.1
07/03/2022
11.52
 3,942,000 11.44 11.67 11.32 4,100 53,700 -1.1
04/03/2022
11.44
 3,146,200 11.27 11.64 11.37 25,400 4,000 0.5
03/03/2022
11.27
 3,011,500 11.09 11.32 11.04 2,800 42,300 -0.9
02/03/2022
11.09
 3,074,800 11.32 11.32 11.02 25,400 92,500 -1.5
01/03/2022
11.32
 3,497,500 11.44 11.47 11.27 5,900 82,500 -1.7
28/02/2022
11.44
 3,402,300 11.64 11.64 11.37 6,900 238,300 -5.3
25/02/2022
11.64
 5,429,100 11.42 11.82 11.27 4,500 554,600 -12.7
24/02/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
24/02/2022
11.42
 10,102,200 10.73 11.49 10.84 22,500 666,500 -14.6
23/02/2022
10.73
 11,564,300 10.67 10.83 10.56 296,500 155,600 3.9
22/02/2022
10.67
 5,432,000 11.21 11.21 10.67 39,200 185,000 -4.1
21/02/2022
11.21
 6,478,300 10.94 11.29 10.94 132,700 65,400 2.0
18/02/2022
10.94
 3,950,800 10.83 11.06 10.62 75,400 65,200 0.3
17/02/2022
10.83
 2,616,900 11.00 11.12 10.75 20,700 63,100 -1.2
16/02/2022
11.00
 1,726,800 10.85 11.08 10.89 18,400 800 0.5
15/02/2022
10.85
 1,962,800 10.90 11.13 10.60 6,400 132,700 -3.6
14/02/2022
10.90
 4,594,400 10.89 11.33 10.67 14,600 144,000 -3.7
11/02/2022
10.89
 3,019,200 10.54 11.10 10.62 1,300 2,400 -0.0
10/02/2022
10.54
 2,517,700 10.44 10.75 10.35 11,600 12,800 -0.0
09/02/2022
10.44
 2,543,400 10.21 10.62 10.19 12,000 34,800 -0.6
08/02/2022
10.21
 1,800,800 10.41 10.41 9.91 10,200 78,700 -1.8
07/02/2022
10.41
 2,248,000 9.91 10.46 10.02 128,700 600 3.4
28/01/2022
9.91
 2,252,500 9.56 9.93 9.60 13,800 79,400 -1.7
27/01/2022
9.56
 2,352,700 9.25 9.58 8.91 275,300 80,300 4.8
26/01/2022
9.25
 2,905,800 9.45 9.71 9.25 5,900 54,200 -1.2
25/01/2022
9.45
 4,122,700 9.58 9.60 8.98 436,600 46,900 9.4
24/01/2022
9.58
 4,290,500 10.29 10.29 9.58 19,700 46,500 -0.7
21/01/2022
10.29
 3,217,800 10.60 10.73 10.29 20,600 402,600 -10.4
20/01/2022
10.60
 2,883,500 10.27 10.67 10.21 7,500 165,700 -4.2
19/01/2022
10.27
 3,925,700 10.21 10.60 10.10 10,200 314,900 -8.2
18/01/2022
10.21
 7,524,200 11.15 11.15 10.21 140,400 67,600 1.9
17/01/2022
11.15
 5,353,100 11.81 12.00 11.13 16,900 260,000 -7.1
14/01/2022
11.81
 4,081,800 11.71 12.09 11.37 155,600 60,800 2.9

Chính sách bảo mật | Điều khoản sử dụng |