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)
14/01/2022
11.81
 4,081,800 11.71 12.09 11.37 155,600 60,800 2.9
13/01/2022
11.71
 5,788,000 12.29 12.44 11.63 32,000 262,000 -7.2
12/01/2022
12.29
 8,295,700 12.34 12.67 11.60 164,900 8,400 5.0
11/01/2022
12.34
 5,141,000 12.67 12.98 12.29 10,000 29,500 -0.7
10/01/2022
12.67
 7,506,900 13.28 13.67 12.67 12,300 228,000 -7.5
07/01/2022
13.28
 9,756,900 12.59 13.44 12.52 252,400 51,600 6.7
06/01/2022
12.59
 5,728,800 12.75 12.77 12.44 70,500 21,400 1.6
05/01/2022
12.75
 6,366,800 12.79 13.04 12.69 64,400 4,200 2.0
04/01/2022
12.79
 5,597,400 12.67 13.05 12.61 2,400 26,200 -0.8
31/12/2021
12.67
 5,897,900 12.71 13.25 12.67 151,500 57,900 3.2
30/12/2021
12.71
 8,765,100 11.88 12.71 11.94 394,400 108,100 9.3
29/12/2021
11.88
 3,358,800 11.88 12.13 11.71 67,800 8,800 1.8
28/12/2021
11.88
 4,049,900 12.06 12.13 11.83 127,900 41,700 2.7
27/12/2021
12.06
 2,740,200 11.60 12.38 11.79 29,500 23,800 0.2
24/12/2021
11.60
 4,223,800 11.37 11.71 11.33 73,200 204,400 -3.9
23/12/2021
11.37
 8,831,100 11.94 12.06 11.15 175,600 209,900 -1.2
22/12/2021
11.94
 7,362,800 12.44 12.61 11.90 69,800 55,000 0.5
21/12/2021
12.44
 4,247,800 12.52 12.63 12.34 54,700 0 1.8
20/12/2021
12.52
 5,644,900 12.44 12.84 12.29 10,600 98,900 -2.9
17/12/2021
12.44
 5,746,600 12.11 12.44 12.13 300 5,500 -0.2
16/12/2021
12.11
 5,348,800 12.29 12.52 12.02 12,500 24,000 -0.4
15/12/2021
12.29
 5,252,600 12.75 12.77 12.29 19,500 216,300 -6.4
14/12/2021
12.75
 7,366,200 12.52 13.04 12.40 1,100 261,500 -8.7
13/12/2021
12.52
 4,516,800 12.31 12.63 12.17 19,100 58,500 -1.3
10/12/2021
12.31
 6,849,000 12.17 12.59 12.19 55,200 150,300 -3.1
09/12/2021
12.17
 5,878,300 11.52 12.17 11.23 437,200 12,400 13.2
08/12/2021
11.52
 5,292,300 12.06 12.17 11.52 39,800 317,300 -8.6
07/12/2021
12.06
 12,042,700 12.00 12.36 11.37 551,900 43,400 15.5
06/12/2021
12.00
 10,707,000 12.88 12.88 12.00 430,700 19,000 13.1
03/12/2021
12.88
 19,976,300 13.84 14.01 12.88 101,200 231,500 -4.5
02/12/2021
13.84
 9,421,300 14.05 14.13 13.75 15,100 131,000 -4.2
01/12/2021
14.05
 7,696,800 14.03 14.36 13.90 29,400 336,900 -11.3
30/11/2021
14.03
 9,944,400 13.76 14.44 13.76 119,400 676,900 -20.3
29/11/2021
13.76
 18,524,600 12.88 13.76 12.56 270,400 543,000 -9.2
26/11/2021
12.88
 11,951,600 12.86 13.28 12.71 48,100 110,200 -2.1
25/11/2021
12.86
 24,712,700 12.67 13.05 12.02 425,900 241,900 6.2
24/11/2021
12.67
 7,637,300 12.67 13.32 12.67 23,300 335,200 -10.6
23/11/2021
12.67
 9,378,000 12.29 12.79 11.52 374,700 8,200 11.5
22/11/2021
12.29
 10,174,200 13.02 13.59 12.29 79,100 28,300 1.7
19/11/2021
13.02
 11,810,000 12.44 13.30 11.71 4,200 89,500 -2.9
18/11/2021
12.44
 8,159,800 11.63 12.44 11.71 4,900 26,300 -0.7
17/11/2021
11.63
 5,930,500 11.60 11.98 11.33 5,100 2,100 0.1
16/11/2021
11.60
 4,872,600 11.86 11.86 11.33 20,600 2,900 0.5
15/11/2021
11.86
 7,153,000 11.12 11.88 11.13 22,500 53,800 -1.0
12/11/2021
11.12
 7,145,200 11.37 11.40 10.79 7,200 60,800 -1.5
11/11/2021
11.37
 8,962,800 11.46 11.75 10.77 15,300 27,500 -0.4
10/11/2021
11.46
 3,786,000 11.17 11.52 11.17 16,000 30,800 -0.4
09/11/2021
11.17
 8,639,800 10.73 11.25 10.75 262,500 12,400 7.1
08/11/2021
10.73
 7,619,100 10.04 10.73 10.10 6,700 115,300 -2.9
05/11/2021
10.04
 6,058,200 9.85 10.27 9.85 15,800 107,200 -2.4
04/11/2021
9.85
 6,943,200 9.21 9.85 9.21 36,800 20,800 0.7
03/11/2021
9.21
 10,187,100 9.58 9.85 9.21 51,800 17,300 0.9
02/11/2021
9.58
 6,413,900 9.12 9.68 9.21 2,300 11,200 -0.2
01/11/2021
9.12
 6,836,500 8.52 9.12 8.66 3,600 106,900 -2.5
29/10/2021
8.52
 6,828,700 8.22 8.56 8.26 23,600 13,800 0.2
28/10/2021
8.22
 5,384,200 8.02 8.33 8.04 1,300 8,600 -0.2
27/10/2021
8.02
 3,964,900 7.97 8.04 7.87 200,000 1,000 4.1
26/10/2021
7.97
 3,024,200 7.99 8.08 7.72 3,300 15,500 -0.3
25/10/2021
7.99
 3,899,500 8.14 8.29 7.99 36,200 10,200 0.5
22/10/2021
8.14
 5,327,500 7.91 8.24 7.99 43,500 12,900 0.7
21/10/2021
7.91
 3,616,900 7.83 7.99 7.70 6,700 5,500 0.0
20/10/2021
7.83
 5,213,100 7.89 8.04 7.60 163,900 2,000 3.3
19/10/2021
7.89
 5,930,400 7.68 8.16 7.78 9,400 17,000 -0.2
18/10/2021
7.68
 9,036,800 7.18 7.68 7.22 5,200 24,100 -0.4
15/10/2021
7.18
 2,432,900 7.22 7.28 7.14 2,100 7,600 -0.1
14/10/2021
7.22
 2,088,500 7.18 7.28 7.14 0 5,800 -0.1
13/10/2021
7.18
 2,204,300 7.26 7.37 7.16 500 9,200 -0.2
12/10/2021
7.26
 5,453,700 7.01 7.41 7.01 3,300 89,900 -1.6
11/10/2021
7.01
 2,766,100 6.89 7.01 6.89 5,000 200 0
08/10/2021
6.89
 2,797,500 6.95 7.01 6.89 15,500 4,000 0.2
07/10/2021
6.95
 2,201,800 6.93 7.03 6.89 15,900 300 0.3
06/10/2021
6.93
 1,617,900 7.05 7.12 6.93 2,100 2,900 -0.0
05/10/2021
7.05
 2,859,900 6.74 7.10 6.76 2,000 200 0.0
04/10/2021
6.74
 2,126,400 6.78 6.83 6.66 66,500 17,200 0.9
01/10/2021
6.78
 1,558,200 6.87 6.87 6.76 75,978 29,078 0.8
30/09/2021
6.87
 1,014,300 6.80 6.95 6.83 35,500 0 0.6
29/09/2021
6.80
 1,358,800 6.91 6.91 6.74 13,800 0 0.2
28/09/2021
6.91
 2,096,800 6.87 6.97 6.68 15,400 1,800 0.2
27/09/2021
6.87
 2,627,100 7.16 7.26 6.87 19,900 6,800 0.2
24/09/2021
7.16
 1,656,200 7.20 7.33 7.16 1,400 188,100 -3.5
23/09/2021
7.20
 3,411,700 7.16 7.45 7.10 2,100 246,100 -4.6
22/09/2021
7.16
 2,208,700 7.14 7.22 7.05 11,800 187,000 -3.3
21/09/2021
7.14
 2,809,700 7.30 7.30 7.05 9,700 184,200 -3.2
20/09/2021
7.30
 3,003,400 7.47 7.60 7.26 33,900 4,500 0.6
17/09/2021
7.47
 3,209,400 7.24 7.60 7.35 63,500 18,000 0.9
16/09/2021
7.24
 1,600,200 7.22 7.33 7.16 5,400 0 0.1
15/09/2021
7.22
 3,261,400 7.06 7.26 6.91 11,900 31,000 -0.3
14/09/2021
7.06
 3,646,600 7.30 7.30 7.03 77,300 16,200 1.1
13/09/2021
7.30
 3,034,700 7.53 7.53 7.28 4,100 8,900 -0.1
10/09/2021
7.53
 2,800,000 7.53 7.58 7.49 12,600 3,400 0.2
09/09/2021
7.53
 11,534,500 7.49 7.97 7.31 92,900 119,500 -0.5
08/09/2021
7.49
 1,466,200 7.01 7.49 7.49 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
7.01
 611,600 6.56 7.01 7.01 0 200 -0.0
06/09/2021
6.56
 10,275,300 6.62 6.86 6.56 69,600 2,300 1.8
01/09/2021
6.62
 6,641,500 6.75 6.75 6.60 34,500 33,900 0.0
31/08/2021
6.75
 6,082,500 7.04 7.04 6.75 93,600 4,100 2.5
30/08/2021
7.04
 4,240,500 6.89 7.19 7.02 71,100 14,300 1.7
27/08/2021
6.89
 6,261,900 6.45 6.89 6.29 16,200 39,900 -0.7
26/08/2021
6.45
 4,204,000 6.77 7.02 6.45 35,800 6,700 0.8
25/08/2021
6.77
 4,966,000 7.03 7.03 6.58 13,300 13,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |