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)
13/07/2021
6.22
 4,779,200 6.49 6.55 6.04 10,400 42,600 -0.7
12/07/2021
6.49
 3,111,200 6.97 6.97 6.49 18,600 700 0.4
09/07/2021
6.97
 4,080,500 7.44 7.44 6.94 15,600 11,100 0.1
08/07/2021
7.44
 1,895,500 7.70 7.73 7.41 4,100 1,100 0.1
07/07/2021
7.70
 4,765,200 7.52 7.70 7.06 507,600 5,800 12.7
06/07/2021
7.52
 6,419,500 8.06 8.06 7.52 18,100 28,800 -0.3
05/07/2021
8.06
 4,191,300 8.27 8.27 7.99 10,000 11,500 0
02/07/2021
8.27
 4,438,300 8.28 8.43 8.19 2,100 53,500 -1.5
01/07/2021
8.28
 5,020,900 8.21 8.45 8.08 6,400 47,800 -1.2
30/06/2021
8.21
 3,996,000 8.38 8.38 8.21 5,500 7,000 -0.0
29/06/2021
8.38
 5,649,700 8.51 8.64 8.35 27,100 15,000 0.4
28/06/2021
8.51
 5,324,200 8.60 8.86 8.51 21,500 3,400 0.5
25/06/2021
8.60
 3,209,600 8.40 8.70 8.31 100 4,700 -0.1
24/06/2021
8.40
 2,393,700 8.47 8.54 8.40 18,500 9,000 0.3
23/06/2021
8.47
 2,892,300 8.63 8.77 8.43 6,000 0 0.2
22/06/2021
8.63
 3,561,500 8.74 9.01 8.61 10,000 1,700 0.2
21/06/2021
8.74
 6,626,500 8.28 8.85 8.31 53,600 8,000 1.4
18/06/2021
8.28
 2,982,600 8.15 8.37 8.18 800 100 0.0
17/06/2021
8.15
 2,789,300 8.21 8.21 7.99 4,400 0 0.1
16/06/2021
8.21
 2,770,700 8.27 8.40 8.13 13,300 2,600 0.3
15/06/2021
8.27
 3,361,600 8.21 8.43 8.21 27,100 5,100 0.6
14/06/2021
8.21
 5,030,000 8.06 8.41 7.92 2,900 26,000 -0.6
11/06/2021
8.06
 3,401,400 7.86 8.19 7.87 39,200 1,800 1.0
10/06/2021
7.86
 3,648,800 7.99 8.19 7.81 5,100 35,800 -0.8
09/06/2021
7.99
 7,420,500 8.09 8.38 7.55 8,200 7,400 0.0
08/06/2021
8.09
 6,156,400 8.69 8.69 8.09 12,500 1,500 0.3
07/06/2021
8.69
 7,282,300 9.01 9.09 8.43 1,023,900 100 30.6
04/06/2021
9.01
 8,296,300 9.38 9.51 8.74 1,064,700 7,900 33.6
03/06/2021
9.38
 8,538,100 8.92 9.51 8.98 762,500 18,400 23.6
02/06/2021
8.92
 6,074,400 8.83 8.99 8.45 917,700 2,100 27.9
01/06/2021
8.83
 6,575,100 8.35 8.93 8.53 588,100 31,800 17.0
31/05/2021
8.35
 8,932,500 7.81 8.35 7.84 129,100 2,400 3.6
28/05/2021
7.81
 5,169,000 7.70 7.81 7.57 3,000 0 0.1
27/05/2021
7.70
 2,410,800 7.96 7.97 7.64 3,300 0 0.1
26/05/2021
7.96
 4,350,300 7.90 8.09 7.70 1,400 14,200 -0.4
25/05/2021
7.90
 3,197,200 7.90 7.90 7.70 2,000 4,000 -0.1
24/05/2021
7.90
 4,417,700 7.79 7.90 7.57 200 10,000 -0.3
21/05/2021
7.79
 2,543,300 8.11 8.11 7.76 2,500 0 0.1
20/05/2021
8.11
 4,843,800 7.66 8.15 7.67 4,400 9,500 -0.1
19/05/2021
7.66
 2,730,500 7.28 7.67 7.38 200 400 -0.0
18/05/2021
7.28
 8,274,700 7.71 7.71 7.20 12,600 3,000 0.2
17/05/2021
7.71
 6,786,900 8.13 8.24 7.70 18,700 1,000 0.5
14/05/2021
8.13
 4,570,100 8.09 8.40 8.09 500 1,000 -0.0
13/05/2021
8.09
 6,372,000 8.29 8.29 8.09 4,400 17,300 -0.4
12/05/2021
8.29
 7,616,100 8.54 8.54 8.12 28,600 4,500 0.7
11/05/2021
8.54
 6,543,800 8.74 8.77 8.43 19,800 1,000 0.6
10/05/2021
8.74
 8,264,100 8.89 8.95 8.69 27,800 11,400 0.5
07/05/2021
8.89
 8,000,900 8.79 9.08 8.79 37,300 0 1.1
06/05/2021
8.79
 4,035,100 8.72 8.95 8.70 8,400 1,000 0.2
05/05/2021
8.72
 9,117,300 9.22 9.22 8.69 37,300 700 1.1
04/05/2021
9.22
 9,321,700 9.91 9.91 9.22 85,500 1,200 2.7
29/04/2021
9.91
 10,145,700 9.86 10.11 9.57 10,500 64,000 -1.8
28/04/2021
9.86
 10,243,700 10.18 10.26 9.86 10,400 23,700 -0.5
27/04/2021
10.18
 15,593,000 9.98 10.21 9.46 4,300 15,200 -0.4
26/04/2021
9.98
 11,024,800 9.83 10.17 9.72 3,600 24,900 -0.7
23/04/2021
9.83
 13,639,700 9.19 9.83 9.18 8,000 23,500 -0.5
22/04/2021
9.19
 17,688,000 8.60 9.19 8.48 500 4,400 -0.1
20/04/2021
8.60
 4,819,700 8.60 8.74 8.50 1,200 17,100 -0.5
19/04/2021
8.60
 4,975,200 8.37 8.61 8.22 0 300 -0.0
16/04/2021
8.37
 5,691,000 8.50 8.53 8.12 700 7,400 -0.2
15/04/2021
8.50
 5,152,100 8.74 8.76 8.50 56,900 25,700 0.9
14/04/2021
8.74
 5,198,900 8.72 8.82 8.58 5,600 7,000 -0.0
13/04/2021
8.72
 6,634,600 8.98 8.98 8.57 4,400 4,000 0.0
12/04/2021
8.98
 5,260,300 9.08 9.08 8.86 4,200 7,300 -0.1
09/04/2021
9.08
 3,767,800 9.12 9.15 8.96 3,100 0 0.1
08/04/2021
9.12
 5,598,200 8.95 9.15 8.95 3,100 24,100 -0.7
07/04/2021
8.95
 4,532,800 8.93 8.96 8.72 12,000 0 0.4
06/04/2021
8.93
 6,179,300 9.01 9.06 8.70 16,100 0 0.5
05/04/2021
9.01
 6,614,800 9.09 9.11 8.74 97,000 0 3.0
02/04/2021
9.09
 5,286,200 9.28 9.37 8.86 9,400 2,000 0.2
01/04/2021
9.28
 4,302,000 8.99 9.33 8.96 500 7,400 -0.2
31/03/2021
8.99
 7,887,000 8.72 9.24 8.41 7,000 5,500 0.0
30/03/2021
8.72
 9,769,200 9.31 9.31 8.67 37,700 600 1.1
29/03/2021
9.31
 5,481,100 9.59 9.60 9.28 18,700 3,000 0.5
26/03/2021
9.59
 6,447,200 9.82 9.82 9.14 2,100 0 0.1
25/03/2021
9.82
 12,478,600 9.24 9.88 8.74 42,100 0 1.3
24/03/2021
9.24
 8,392,300 9.89 9.89 9.21 5,300 28,000 -0.7
23/03/2021
9.89
 7,267,200 10.34 10.34 9.67 3,200 2,000 0.0
22/03/2021
10.34
 8,022,600 10.47 10.52 10.02 1,500 0 0.1
19/03/2021
10.47
 9,668,100 10.85 10.85 10.17 6,900 0 0.2
18/03/2021
10.85
 7,047,300 11.29 11.36 10.72 3,500 500 0.1
17/03/2021
11.29
 7,192,500 11.33 11.48 11.03 13,300 500 0.5
16/03/2021
11.33
 7,723,600 12.04 12.04 11.20 5,300 0 0.2
15/03/2021
12.04
 8,765,500 11.26 12.04 11.27 1,500 20,900 -0.8
12/03/2021
11.26
 8,782,600 10.53 11.26 10.49 9,000 0 0.3
11/03/2021
10.53
 6,155,700 10.46 10.56 10.17 5,600 0 0.2
10/03/2021
10.46
 6,086,300 10.91 10.91 10.36 5,000 7,500 -0.1
09/03/2021
10.91
 7,942,400 11.68 11.69 10.87 5,600 2,000 0.1
08/03/2021
11.68
 8,958,000 11.66 11.91 11.58 500 11,300 -0.4
05/03/2021
11.66
 8,436,100 11.24 11.68 10.73 2,000 2,400 -0.0
04/03/2021
11.24
 6,189,500 10.94 11.24 10.71 10,800 10,000 0.0
03/03/2021
10.94
 8,186,500 10.23 10.94 10.21 8,900 0 0.3
02/03/2021
10.23
 5,252,900 9.92 10.23 9.56 600 0 0.0
01/03/2021
9.92
 4,637,500 10.07 10.20 9.59 19,100 20,500 -0.1
26/02/2021
10.07
 7,261,900 9.41 10.07 9.28 700 5,100 -0.2
25/02/2021
9.41
 5,007,600 8.80 9.41 8.70 0 3,200 -0.1
24/02/2021
8.80
 5,647,000 9.27 9.27 8.73 16,800 23,600 -0.2
23/02/2021
9.27
 7,911,200 8.67 9.27 8.51 6,300 0 0.2
22/02/2021
8.67
 6,571,700 8.11 8.67 8.22 1,000 0 0.0
19/02/2021
8.11
 6,433,800 7.58 8.11 7.42 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |