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
(2026-08-17) 		0.54 4.21% 669,626,500 -944,960 0
12.48
14.35
12.60
2 tháng
(2026-07-16) 		-0.13 -0.98% 1,749,300,900 -3,884,848 0
11.19
14.35
12.60
3 tháng
(2026-06-16) 		-3.89 -22.71% 2,452,444,600 -22,453,531 0
11.19
17.14
12.60
6 tháng
(2026-03-18) 		-2.56 -16.19% 4,765,356,100 -9,662,986 -38.7
11.19
18.43
12.60
12 tháng
(2025-09-19) 		-15.06 -53.20% 9,769,644,900 -79,793,486 -1,875.8
11.19
31.85
12.60
24 tháng
(2024-09-24) 		4.52 51.73% 18,476,990,700 27,911,031 -1,119.1
6.92
31.85
12.60
36 tháng
(2023-10-02) 		3.45 35.16% 24,859,715,200 3,374,267 -1,366.4
6.92
31.85
12.60
60 tháng
(2021-10-11) 		6.58 98.55% 30,874,192,600 24,894,935 -1,044.1
2.82
31.85
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
10.23
 4,040,900 9.83 10.33 9.33 32,600 313,500 -5.7
12/04/2022
9.83
 5,637,900 9.71 9.97 9.21 1,189,700 411,700 16.4
08/04/2022
9.71
 12,119,200 10.42 10.42 9.71 81,800 436,900 -7.4
07/04/2022
10.42
 8,841,500 10.76 10.92 10.28 20,500 456,200 -9.6
06/04/2022
10.76
 14,836,200 11.37 11.37 10.59 35,300 313,500 -6.3
05/04/2022
11.37
 6,667,400 11.61 11.87 11.33 33,000 3,000 0.7
04/04/2022
11.61
 12,005,800 10.95 11.71 11.04 120,300 14,200 2.6
01/04/2022
10.95
 2,937,200 10.73 10.95 10.68 39,500 7,500 0.7
31/03/2022
10.73
 2,993,300 10.71 11.09 10.71 1,500 180,200 -4.1
30/03/2022
10.71
 3,858,500 11.07 11.11 10.57 35,600 145,100 -2.4
29/03/2022
11.07
 4,009,400 10.57 11.18 10.73 52,400 61,200 -0.2
28/03/2022
10.57
 9,281,200 11.18 11.18 10.54 7,100 303,000 -6.7
25/03/2022
11.18
 5,643,300 11.40 11.40 11.18 16,500 6,000 0.2
24/03/2022
11.40
 5,437,000 11.42 11.68 11.40 20,000 68,900 -1.2
23/03/2022
11.42
 12,810,000 11.04 11.52 10.97 70,200 95,200 -0.6
22/03/2022
11.04
 8,792,400 10.95 11.14 10.90 0 42,100 -1.0
21/03/2022
10.95
 6,300,400 10.85 11.09 10.92 3,400 8,500 -0.1
18/03/2022
10.85
 6,473,500 10.45 11.02 10.42 1,317,200 505,100 18.5
17/03/2022
10.45
 1,847,600 10.49 10.61 10.42 19,500 39,400 -0.4
16/03/2022
10.49
 1,521,000 10.47 10.66 10.45 1,300 90,200 -2.0
15/03/2022
10.47
 2,096,300 10.38 10.61 10.35 250,200 80,100 3.7
14/03/2022
10.38
 2,930,400 10.66 10.66 10.28 254,600 127,500 2.8
11/03/2022
10.66
 3,271,200 10.90 10.90 10.52 900 140,500 -3.1
10/03/2022
10.90
 2,632,100 10.87 11.18 10.90 600 47,300 -1.1
09/03/2022
10.87
 3,590,200 10.85 11.09 10.71 0 37,200 -0.8
08/03/2022
10.85
 5,297,300 10.97 11.23 10.80 16,600 22,700 -0.1
07/03/2022
10.97
 3,942,000 10.90 11.11 10.78 4,100 53,700 -1.1
04/03/2022
10.90
 3,146,200 10.73 11.09 10.83 25,400 4,000 0.5
03/03/2022
10.73
 3,011,500 10.57 10.78 10.52 2,800 42,300 -0.9
02/03/2022
10.57
 3,074,800 10.78 10.78 10.49 25,400 92,500 -1.5
01/03/2022
10.78
 3,497,500 10.90 10.92 10.73 5,900 82,500 -1.7
28/02/2022
10.90
 3,402,300 11.09 11.09 10.83 6,900 238,300 -5.3
25/02/2022
11.09
 5,429,100 10.87 11.26 10.73 4,500 554,600 -12.7
24/02/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
24/02/2022
10.87
 10,102,200 10.22 10.95 10.33 22,500 666,500 -14.6
23/02/2022
10.22
 11,564,300 10.17 10.31 10.06 296,500 155,600 3.9
22/02/2022
10.17
 5,432,000 10.68 10.68 10.17 39,200 185,000 -4.1
21/02/2022
10.68
 6,478,300 10.42 10.75 10.42 132,700 65,400 2.0
18/02/2022
10.42
 3,950,800 10.31 10.53 10.11 75,400 65,200 0.3
17/02/2022
10.31
 2,616,900 10.48 10.59 10.24 20,700 63,100 -1.2
16/02/2022
10.48
 1,726,800 10.33 10.55 10.37 18,400 800 0.5
15/02/2022
10.33
 1,962,800 10.39 10.60 10.09 6,400 132,700 -3.6
14/02/2022
10.39
 4,594,400 10.37 10.79 10.17 14,600 144,000 -3.7
11/02/2022
10.37
 3,019,200 10.04 10.57 10.11 1,300 2,400 -0.0
10/02/2022
10.04
 2,517,700 9.95 10.24 9.85 11,600 12,800 -0.0
09/02/2022
9.95
 2,543,400 9.73 10.11 9.71 12,000 34,800 -0.6
08/02/2022
9.73
 1,800,800 9.91 9.91 9.43 10,200 78,700 -1.8
07/02/2022
9.91
 2,248,000 9.43 9.96 9.54 128,700 600 3.4
28/01/2022
9.43
 2,252,500 9.11 9.45 9.14 13,800 79,400 -1.7
27/01/2022
9.11
 2,352,700 8.81 9.12 8.48 275,300 80,300 4.8
26/01/2022
8.81
 2,905,800 9.00 9.25 8.81 5,900 54,200 -1.2
25/01/2022
9.00
 4,122,700 9.12 9.14 8.56 436,600 46,900 9.4
24/01/2022
9.12
 4,290,500 9.80 9.80 9.12 19,700 46,500 -0.7
21/01/2022
9.80
 3,217,800 10.09 10.22 9.80 20,600 402,600 -10.4
20/01/2022
10.09
 2,883,500 9.78 10.17 9.73 7,500 165,700 -4.2
19/01/2022
9.78
 3,925,700 9.73 10.09 9.62 10,200 314,900 -8.2
18/01/2022
9.73
 7,524,200 10.62 10.62 9.73 140,400 67,600 1.9
17/01/2022
10.62
 5,353,100 11.24 11.43 10.60 16,900 260,000 -7.1
14/01/2022
11.24
 4,081,800 11.15 11.52 10.82 155,600 60,800 2.9
13/01/2022
11.15
 5,788,000 11.70 11.85 11.08 32,000 262,000 -7.2
12/01/2022
11.70
 8,295,700 11.76 12.07 11.04 164,900 8,400 5.0
11/01/2022
11.76
 5,141,000 12.07 12.36 11.70 10,000 29,500 -0.7
10/01/2022
12.07
 7,506,900 12.65 13.02 12.07 12,300 228,000 -7.5
07/01/2022
12.65
 9,756,900 11.99 12.80 11.92 252,400 51,600 6.7
06/01/2022
11.99
 5,728,800 12.14 12.16 11.85 70,500 21,400 1.6
05/01/2022
12.14
 6,366,800 12.18 12.41 12.09 64,400 4,200 2.0
04/01/2022
12.18
 5,597,400 12.07 12.43 12.01 2,400 26,200 -0.8
31/12/2021
12.07
 5,897,900 12.10 12.62 12.07 151,500 57,900 3.2
30/12/2021
12.10
 8,765,100 11.32 12.10 11.37 394,400 108,100 9.3
29/12/2021
11.32
 3,358,800 11.32 11.56 11.15 67,800 8,800 1.8
28/12/2021
11.32
 4,049,900 11.48 11.56 11.26 127,900 41,700 2.7
27/12/2021
11.48
 2,740,200 11.04 11.79 11.23 29,500 23,800 0.2
24/12/2021
11.04
 4,223,800 10.82 11.15 10.79 73,200 204,400 -3.9
23/12/2021
10.82
 8,831,100 11.37 11.48 10.62 175,600 209,900 -1.2
22/12/2021
11.37
 7,362,800 11.85 12.01 11.34 69,800 55,000 0.5
21/12/2021
11.85
 4,247,800 11.92 12.03 11.76 54,700 0 1.8
20/12/2021
11.92
 5,644,900 11.85 12.23 11.70 10,600 98,900 -2.9
17/12/2021
11.85
 5,746,600 11.54 11.85 11.56 300 5,500 -0.2
16/12/2021
11.54
 5,348,800 11.70 11.92 11.45 12,500 24,000 -0.4
15/12/2021
11.70
 5,252,600 12.14 12.16 11.70 19,500 216,300 -6.4
14/12/2021
12.14
 7,366,200 11.92 12.41 11.81 1,100 261,500 -8.7
13/12/2021
11.92
 4,516,800 11.72 12.03 11.59 19,100 58,500 -1.3
10/12/2021
11.72
 6,849,000 11.59 11.99 11.61 55,200 150,300 -3.1
09/12/2021
11.59
 5,878,300 10.97 11.59 10.70 437,200 12,400 13.2
08/12/2021
10.97
 5,292,300 11.48 11.59 10.97 39,800 317,300 -8.6
07/12/2021
11.48
 12,042,700 11.43 11.77 10.82 551,900 43,400 15.5
06/12/2021
11.43
 10,707,000 12.27 12.27 11.43 430,700 19,000 13.1
03/12/2021
12.27
 19,976,300 13.18 13.35 12.27 101,200 231,500 -4.5
02/12/2021
13.18
 9,421,300 13.38 13.46 13.09 15,100 131,000 -4.2
01/12/2021
13.38
 7,696,800 13.37 13.68 13.24 29,400 336,900 -11.3
30/11/2021
13.37
 9,944,400 13.11 13.75 13.11 119,400 676,900 -20.3
29/11/2021
13.11
 18,524,600 12.27 13.11 11.96 270,400 543,000 -9.2
26/11/2021
12.27
 11,951,600 12.25 12.65 12.10 48,100 110,200 -2.1
25/11/2021
12.25
 24,712,700 12.07 12.43 11.45 425,900 241,900 6.2
24/11/2021
12.07
 7,637,300 12.07 12.69 12.07 23,300 335,200 -10.6
23/11/2021
12.07
 9,378,000 11.70 12.18 10.97 374,700 8,200 11.5
22/11/2021
11.70
 10,174,200 12.40 12.94 11.70 79,100 28,300 1.7
19/11/2021
12.40
 11,810,000 11.85 12.67 11.15 4,200 89,500 -2.9
18/11/2021
11.85
 8,159,800 11.08 11.85 11.15 4,900 26,300 -0.7
17/11/2021
11.08
 5,930,500 11.04 11.41 10.79 5,100 2,100 0.1
16/11/2021
11.04
 4,872,600 11.30 11.30 10.79 20,600 2,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |