CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
6.95
 8,523,300 7.14 7.27 6.95 100 631,100 -8.2
05/09/2022
7.14
 4,375,100 7.25 7.35 7.14 25,000 222,100 -2.6
31/08/2022
7.25
 7,019,800 7.14 7.27 6.98 285,300 700 3.9
30/08/2022
7.14
 6,384,000 7.35 7.51 7.14 400 330,700 -4.4
29/08/2022
7.35
 14,182,900 7.51 7.51 7.01 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
7.51
 8,237,800 7.54 7.81 7.51 9,000 203,300 -2.7
25/08/2022
7.54
 9,602,300 7.51 7.69 7.49 51,900 500 0.8
24/08/2022
7.51
 9,339,500 7.54 7.64 7.46 202,500 231,000 -0.4
23/08/2022
7.54
 10,857,800 7.46 7.54 7.19 56,700 221,000 -2.5
22/08/2022
7.46
 11,429,800 7.36 7.61 7.29 5,100 901,600 -13.3
19/08/2022
7.36
 11,380,600 7.24 7.51 7.24 7,600 79,100 -1.0
18/08/2022
7.24
 11,684,100 7.04 7.31 6.94 490,900 103,400 5.6
17/08/2022
7.04
 9,177,100 7.04 7.19 6.96 368,000 0 5.2
16/08/2022
7.04
 6,334,300 6.99 7.11 6.91 63,300 24,400 0.5
15/08/2022
6.99
 11,103,400 6.86 7.19 6.96 294,500 461,500 -2.3
12/08/2022
6.86
 16,525,400 6.43 6.86 6.43 549,600 7,500 7.4
11/08/2022
6.43
 13,368,000 6.68 6.91 6.36 22,800 268,200 -3.1
10/08/2022
6.68
 8,531,900 6.68 6.84 6.53 25,700 12,000 0.2
09/08/2022
6.68
 8,497,200 6.63 6.71 6.48 16,100 48,200 -0.4
08/08/2022
6.63
 13,347,000 6.43 6.79 6.48 0 546,000 -7.2
05/08/2022
6.43
 12,129,200 6.03 6.43 5.98 327,300 9,200 4.1
04/08/2022
6.03
 8,897,600 6.01 6.21 5.96 11,800 553,300 -6.5
03/08/2022
6.01
 7,512,500 5.91 6.03 5.81 51,800 21,600 0.4
02/08/2022
5.91
 8,454,100 5.93 6.08 5.86 44,700 225,900 -2.1
01/08/2022
5.93
 11,577,400 5.58 5.96 5.58 261,400 16,100 2.9
29/07/2022
5.58
 6,276,700 5.58 5.68 5.53 136,600 3,000 1.5
28/07/2022
5.58
 7,983,100 5.38 5.65 5.43 197,400 24,500 1.9
27/07/2022
5.38
 4,017,000 5.30 5.40 5.20 170,300 5,000 1.8
26/07/2022
5.30
 2,811,600 5.35 5.38 5.28 63,200 24,300 0.4
25/07/2022
5.35
 6,262,100 5.40 5.48 5.23 89,000 23,200 0.7
22/07/2022
5.40
 5,315,100 5.50 5.55 5.35 5,000 275,600 -0.2
21/07/2022
5.50
 4,772,800 5.63 5.63 5.45 2,900 407,900 -4.4
20/07/2022
5.63
 7,581,100 5.38 5.68 5.43 143,900 96,100 0.5
19/07/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/07/2022
5.38
 5,876,600 5.38 5.48 5.25 16,900 261,700 -2.6
18/07/2022
5.38
 7,058,600 5.21 5.47 5.26 120,800 10,000 1.3
15/07/2022
5.21
 7,255,600 5.28 5.38 5.21 50,700 691,900 -7.0
14/07/2022
5.28
 9,094,100 5.02 5.33 4.95 135,100 560,600 -4.7
13/07/2022
5.02
 5,916,100 4.97 5.12 4.95 25,800 500,000 -5.0
12/07/2022
4.97
 5,182,100 4.81 4.97 4.78 178,700 572,400 -4.1
11/07/2022
4.81
 7,088,300 5.00 5.07 4.74 26,700 187,900 -1.6
08/07/2022
5.00
 6,561,700 4.78 5.04 4.81 68,600 6,300 -1.6
07/07/2022
4.78
 4,759,200 4.75 4.88 4.71 44,600 240,200 -2.0
06/07/2022
4.75
 6,736,100 4.85 4.93 4.69 159,800 105,600 0.5
05/07/2022
4.85
 8,001,300 4.81 5.00 4.66 56,000 44,900 0.1
04/07/2022
4.81
 7,298,300 4.55 4.85 4.66 15,900 206,400 -1.9
01/07/2022
4.55
 7,744,800 4.26 4.55 4.26 258,700 77,900 1.7
30/06/2022
4.26
 5,308,200 4.57 4.69 4.26 6,900 293,500 -2.6
29/06/2022
4.57
 4,782,600 4.57 4.66 4.50 15,800 105,700 -0.9
28/06/2022
4.57
 5,032,400 4.64 4.75 4.55 15,400 274,200 -2.5
27/06/2022
4.64
 4,481,600 4.34 4.64 4.34 186,000 0 1.7
24/06/2022
4.34
 3,895,700 4.33 4.42 4.30 37,300 235,900 -1.8
23/06/2022
4.33
 4,869,100 4.12 4.40 4.14 5,000 275,600 -2.5
22/06/2022
4.12
 6,019,100 3.85 4.12 3.99 130,700 250,600 -1.0
21/06/2022
3.85
 5,787,100 3.94 4.18 3.67 465,300 39,200 3.4
20/06/2022
3.94
 6,658,600 4.23 4.36 3.94 159,900 284,200 -1.2
17/06/2022
4.23
 11,650,600 4.55 4.55 4.23 1,526,000 27,900 13.3
16/06/2022
4.55
 7,922,100 4.88 5.04 4.54 7,600 422,500 -4.0
15/06/2022
4.88
 8,433,700 5.24 5.35 4.88 66,200 536,400 -4.8
14/06/2022
5.24
 5,356,400 5.47 5.50 5.16 2,200 294,200 -3.2
13/06/2022
5.47
 8,690,300 5.88 5.88 5.47 12,000 476,800 -5.3
10/06/2022
5.88
 8,666,500 5.95 6.09 5.78 91,900 6,200 1.1
09/06/2022
5.95
 5,010,900 5.93 6.04 5.93 80,300 1,400 1.0
08/06/2022
5.93
 6,285,300 5.62 6.00 5.69 350,500 25,300 4.0
07/06/2022
5.62
 7,556,600 5.76 5.76 5.43 59,200 175,900 -1.4
06/06/2022
5.76
 7,560,400 5.97 6.07 5.76 172,200 32,100 1.8
03/06/2022
5.97
 6,727,000 6.04 6.14 5.81 80,700 131,800 -0.6
02/06/2022
6.04
 8,794,000 6.16 6.28 6.00 99,000 136,900 -0.5
01/06/2022
6.16
 6,240,800 6.23 6.31 6.02 8,500 321,100 -4.0
31/05/2022
6.23
 7,675,900 6.23 6.28 6.07 1,407,300 66,100 17.6
30/05/2022
6.23
 7,516,100 6.21 6.38 6.14 114,100 5,000 1.4
27/05/2022
6.21
 6,687,700 6.19 6.28 6.09 103,700 0 1.4
26/05/2022
6.19
 10,277,600 6.09 6.43 6.09 27,000 189,500 -2.1
25/05/2022
6.09
 9,662,200 5.71 6.09 5.76 332,700 8,600 4.1
24/05/2022
5.71
 8,148,300 5.69 5.73 5.33 140,500 30,000 1.3
23/05/2022
5.69
 8,774,600 6.04 6.12 5.64 68,500 113,600 -0.5
20/05/2022
6.04
 7,018,500 6.02 6.28 5.95 155,500 108,700 0.6
19/05/2022
6.02
 9,725,200 5.97 6.16 5.71 31,900 14,500 0.2
18/05/2022
5.97
 5,256,700 5.59 5.97 5.76 24,500 20,000 0.1
17/05/2022
5.59
 3,380,500 5.24 5.59 5.14 281,200 10,000 3.2
16/05/2022
5.24
 4,978,000 5.16 5.52 5.24 395,200 5,600 4.3
13/05/2022
5.16
 5,848,300 5.54 5.62 5.16 321,000 17,400 3.4
12/05/2022
5.54
 3,386,300 5.95 6.02 5.54 76,200 54,400 0.2
11/05/2022
5.95
 2,434,000 5.95 6.09 5.71 68,600 6,300 0.8
10/05/2022
5.95
 6,333,400 6.19 6.19 5.76 324,800 25,300 3.7
09/05/2022
6.19
 4,234,300 6.64 6.64 6.19 130,200 52,800 1.0
06/05/2022
6.64
 4,426,600 7.14 7.14 6.64 40,600 8,000 0.5
05/05/2022
7.14
 2,872,100 7.16 7.38 7.09 14,800 81,100 -1.0
04/05/2022
7.16
 2,507,100 7.38 7.38 7.14 29,300 47,800 -0.3
29/04/2022
7.38
 4,248,100 7.16 7.47 7.00 156,100 14,500 2.1
28/04/2022
7.16
 2,946,600 7.23 7.38 7.14 5,800 146,900 -2.1
27/04/2022
7.23
 2,066,000 7.19 7.38 7.07 33,400 204,100 -2.6
26/04/2022
7.19
 4,433,000 6.78 7.19 6.43 623,200 61,400 8.0
25/04/2022
6.78
 3,258,000 7.28 7.50 6.78 217,100 15,900 3.0
22/04/2022
7.28
 3,169,700 7.38 7.73 7.14 39,900 156,400 -1.8
21/04/2022
7.38
 7,428,700 7.57 7.78 7.04 659,200 0 10.1
20/04/2022
7.57
 3,262,200 7.85 8.04 7.52 396,300 1,100 6.5
19/04/2022
7.85
 3,888,900 8.33 8.52 7.76 433,200 1,400 7.5
18/04/2022
8.33
 5,405,600 8.95 8.95 8.33 193,900 7,200 3.3
15/04/2022
8.95
 5,245,200 9.61 9.61 8.95 4,800 118,400 -1.8
14/04/2022
9.61
 3,609,700 10.23 10.28 9.61 26,000 459,400 -9.0

Chính sách bảo mật | Điều khoản sử dụng |