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)
16/11/2021
11.04
 4,872,600 11.30 11.30 10.79 20,600 2,900 0.5
15/11/2021
11.30
 7,153,000 10.59 11.32 10.60 22,500 53,800 -1.0
12/11/2021
10.59
 7,145,200 10.82 10.86 10.28 7,200 60,800 -1.5
11/11/2021
10.82
 8,962,800 10.92 11.19 10.26 15,300 27,500 -0.4
10/11/2021
10.92
 3,786,000 10.64 10.97 10.64 16,000 30,800 -0.4
09/11/2021
10.64
 8,639,800 10.22 10.71 10.24 262,500 12,400 7.1
08/11/2021
10.22
 7,619,100 9.56 10.22 9.62 6,700 115,300 -2.9
05/11/2021
9.56
 6,058,200 9.38 9.78 9.38 15,800 107,200 -2.4
04/11/2021
9.38
 6,943,200 8.78 9.38 8.78 36,800 20,800 0.7
03/11/2021
8.78
 10,187,100 9.12 9.38 8.78 51,800 17,300 0.9
02/11/2021
9.12
 6,413,900 8.68 9.21 8.78 2,300 11,200 -0.2
01/11/2021
8.68
 6,836,500 8.12 8.68 8.25 3,600 106,900 -2.5
29/10/2021
8.12
 6,828,700 7.83 8.15 7.86 23,600 13,800 0.2
28/10/2021
7.83
 5,384,200 7.64 7.94 7.66 1,300 8,600 -0.2
27/10/2021
7.64
 3,964,900 7.59 7.66 7.50 200,000 1,000 4.1
26/10/2021
7.59
 3,024,200 7.61 7.70 7.35 3,300 15,500 -0.3
25/10/2021
7.61
 3,899,500 7.75 7.90 7.61 36,200 10,200 0.5
22/10/2021
7.75
 5,327,500 7.53 7.84 7.61 43,500 12,900 0.7
21/10/2021
7.53
 3,616,900 7.46 7.61 7.33 6,700 5,500 0.0
20/10/2021
7.46
 5,213,100 7.51 7.66 7.24 163,900 2,000 3.3
19/10/2021
7.51
 5,930,400 7.31 7.77 7.40 9,400 17,000 -0.2
18/10/2021
7.31
 9,036,800 6.84 7.31 6.87 5,200 24,100 -0.4
15/10/2021
6.84
 2,432,900 6.87 6.93 6.80 2,100 7,600 -0.1
14/10/2021
6.87
 2,088,500 6.84 6.93 6.80 0 5,800 -0.1
13/10/2021
6.84
 2,204,300 6.91 7.02 6.82 500 9,200 -0.2
12/10/2021
6.91
 5,453,700 6.67 7.06 6.67 3,300 89,900 -1.6
11/10/2021
6.67
 2,766,100 6.56 6.67 6.56 5,000 200 0
08/10/2021
6.56
 2,797,500 6.62 6.67 6.56 15,500 4,000 0.2
07/10/2021
6.62
 2,201,800 6.60 6.69 6.56 15,900 300 0.3
06/10/2021
6.60
 1,617,900 6.71 6.78 6.60 2,100 2,900 -0.0
05/10/2021
6.71
 2,859,900 6.42 6.76 6.44 2,000 200 0.0
04/10/2021
6.42
 2,126,400 6.45 6.51 6.34 66,500 17,200 0.9
01/10/2021
6.45
 1,558,200 6.55 6.55 6.44 75,978 29,078 0.8
30/09/2021
6.55
 1,014,300 6.47 6.62 6.51 35,500 0 0.6
29/09/2021
6.47
 1,358,800 6.58 6.58 6.42 13,800 0 0.2
28/09/2021
6.58
 2,096,800 6.55 6.64 6.36 15,400 1,800 0.2
27/09/2021
6.55
 2,627,100 6.82 6.91 6.55 19,900 6,800 0.2
24/09/2021
6.82
 1,656,200 6.86 6.98 6.82 1,400 188,100 -3.5
23/09/2021
6.86
 3,411,700 6.82 7.09 6.76 2,100 246,100 -4.6
22/09/2021
6.82
 2,208,700 6.80 6.87 6.71 11,800 187,000 -3.3
21/09/2021
6.80
 2,809,700 6.95 6.95 6.71 9,700 184,200 -3.2
20/09/2021
6.95
 3,003,400 7.11 7.24 6.91 33,900 4,500 0.6
17/09/2021
7.11
 3,209,400 6.89 7.24 7.00 63,500 18,000 0.9
16/09/2021
6.89
 1,600,200 6.87 6.98 6.82 5,400 0 0.1
15/09/2021
6.87
 3,261,400 6.73 6.91 6.58 11,900 31,000 -0.3
14/09/2021
6.73
 3,646,600 6.95 6.95 6.69 77,300 16,200 1.1
13/09/2021
6.95
 3,034,700 7.17 7.17 6.93 4,100 8,900 -0.1
10/09/2021
7.17
 2,800,000 7.17 7.22 7.13 12,600 3,400 0.2
09/09/2021
7.17
 11,534,500 7.13 7.59 6.97 92,900 119,500 -0.5
08/09/2021
7.13
 1,466,200 6.67 7.13 7.13 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
6.67
 611,600 6.25 6.67 6.67 0 200 -0.0
06/09/2021
6.25
 10,275,300 6.31 6.53 6.25 69,600 2,300 1.8
01/09/2021
6.31
 6,641,500 6.43 6.43 6.29 34,500 33,900 0.0
31/08/2021
6.43
 6,082,500 6.71 6.71 6.43 93,600 4,100 2.5
30/08/2021
6.71
 4,240,500 6.57 6.85 6.68 71,100 14,300 1.7
27/08/2021
6.57
 6,261,900 6.15 6.57 5.99 16,200 39,900 -0.7
26/08/2021
6.15
 4,204,000 6.45 6.68 6.15 35,800 6,700 0.8
25/08/2021
6.45
 4,966,000 6.69 6.69 6.26 13,300 13,300 -0.0
24/08/2021
6.69
 10,549,500 7.20 7.36 6.69 32,900 21,000 0.3
23/08/2021
7.20
 7,469,900 6.89 7.29 6.89 72,000 6,200 2.0
20/08/2021
6.89
 13,701,800 6.57 7.02 6.57 41,400 57,900 -0.5
19/08/2021
6.57
 6,117,800 6.15 6.57 6.22 19,000 5,100 0.4
18/08/2021
6.15
 7,827,200 5.75 6.15 5.63 74,800 17,600 1.5
17/08/2021
5.75
 5,228,900 5.62 5.86 5.68 7,500 22,900 -0.4
16/08/2021
5.62
 5,670,200 5.26 5.62 5.39 11,400 46,300 -0.8
13/08/2021
5.26
 3,284,600 5.30 5.30 5.16 5,200 13,000 -0.2
12/08/2021
5.30
 3,052,200 5.39 5.39 5.28 3,700 56,800 -1.2
11/08/2021
5.39
 2,819,400 5.49 5.49 5.39 300 0 0.0
10/08/2021
5.49
 3,205,200 5.50 5.54 5.40 6,100 300 0.1
09/08/2021
5.50
 2,400,800 5.42 5.56 5.34 7,200 1,300 0.1
06/08/2021
5.42
 3,358,100 5.32 5.58 5.37 600 8,300 -0.2
05/08/2021
5.32
 3,645,100 5.18 5.32 5.11 14,200 10,000 0.1
04/08/2021
5.18
 3,005,700 5.09 5.25 5.09 100 300 -0.0
03/08/2021
5.09
 2,231,900 5.12 5.14 5.02 2,800 5,000 -0.0
02/08/2021
5.12
 2,118,400 5.19 5.20 5.07 5,200 5,000 0.0
30/07/2021
5.19
 2,662,100 5.07 5.30 5.04 0 3,300 -0.1
29/07/2021
5.07
 1,452,600 5.07 5.14 5.01 9,100 22,600 -0.3
28/07/2021
5.07
 3,066,400 5.16 5.16 5.02 30,200 4,200 0.6
27/07/2021
5.16
 2,631,900 5.26 5.32 5.12 4,900 6,100 -0.0
26/07/2021
5.26
 2,708,300 5.08 5.30 4.97 20,400 2,300 0.4
23/07/2021
5.08
 6,588,500 4.76 5.08 4.67 99,000 1,400 2.1
22/07/2021
4.76
 2,540,300 4.77 4.80 4.60 3,700 0 0.1
21/07/2021
4.77
 2,020,900 4.80 4.91 4.70 1,100 7,000 -0.1
20/07/2021
4.80
 5,155,200 4.81 4.84 4.49 3,300 700 0.1
19/07/2021
4.81
 3,186,400 5.16 5.16 4.81 1,500 500 0.0
16/07/2021
5.16
 2,014,500 5.21 5.26 5.11 800 0 0.0
15/07/2021
5.21
 1,965,600 5.08 5.26 5.05 2,700 300 0.1
14/07/2021
5.08
 3,629,000 5.00 5.27 4.91 11,000 500 0.2
13/07/2021
5.00
 4,779,200 5.22 5.27 4.86 10,400 42,600 -0.7
12/07/2021
5.22
 3,111,200 5.61 5.61 5.22 18,600 700 0.4
09/07/2021
5.61
 4,080,500 5.98 5.98 5.58 15,600 11,100 0.1
08/07/2021
5.98
 1,895,500 6.19 6.22 5.96 4,100 1,100 0.1
07/07/2021
6.19
 4,765,200 6.05 6.19 5.68 507,600 5,800 12.7
06/07/2021
6.05
 6,419,500 6.48 6.48 6.05 18,100 28,800 -0.3
05/07/2021
6.48
 4,191,300 6.65 6.65 6.43 10,000 11,500 0
02/07/2021
6.65
 4,438,300 6.66 6.78 6.59 2,100 53,500 -1.5
01/07/2021
6.66
 5,020,900 6.60 6.80 6.50 6,400 47,800 -1.2
30/06/2021
6.60
 3,996,000 6.74 6.74 6.60 5,500 7,000 -0.0
29/06/2021
6.74
 5,649,700 6.85 6.95 6.72 27,100 15,000 0.4
28/06/2021
6.85
 5,324,200 6.92 7.13 6.85 21,500 3,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |