Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/02/2021	7.58	1,920,000	7.77	7.79	7.55	0	25,900	-0.7
17/02/2021	7.77	1,982,400	7.60	7.81	7.64	0	0	0
09/02/2021	7.60	2,844,400	7.34	7.66	7.32	0	2,000	-0.1
08/02/2021	7.34	3,073,900	7.55	7.66	7.23	0	0	0
05/02/2021	7.55	1,692,100	7.50	7.57	7.41	0	10,000	-0.3
04/02/2021	7.50	2,448,200	7.58	7.68	7.41	21,100	100	0.6
03/02/2021	7.58	3,050,000	7.09	7.58	7.09	2,000	0	0.1
02/02/2021	7.09	3,864,300	6.65	7.09	6.54	1,000	0	0.0
01/02/2021	6.65	3,911,900	6.67	6.99	6.62	100	0	0.0
29/01/2021	6.67	2,202,500	6.23	6.67	5.80	0	0	0
28/01/2021	6.23	1,943,500	6.70	6.70	6.23	0	0	0
27/01/2021	6.70	3,007,400	7.19	7.29	6.70	0	2,100	-0.0
26/01/2021	7.19	2,428,400	7.61	7.70	7.12	1,000	25,400	-0.6
25/01/2021	7.61	3,178,300	7.87	7.92	7.41	3,400	2,700	0.0
22/01/2021	7.87	4,398,900	8.02	8.11	7.71	200	29,900	-0.8
21/01/2021	8.02	3,763,100	7.90	8.05	7.84	0	5,200	-0.1
20/01/2021	7.90	5,723,500	7.86	7.90	7.32	11,100	8,300	0.1
19/01/2021	7.86	5,344,700	8.34	8.40	7.76	0	0	0
18/01/2021	8.34	6,137,300	7.80	8.34	7.95	13,700	100	0.4
15/01/2021	7.80	5,288,100	7.29	7.80	7.38	1,000	200	0.0
14/01/2021	7.29	3,526,300	7.18	7.31	6.97	2,100	0	0.1
13/01/2021	7.18	3,205,600	7.29	7.29	7.07	100	5,000	-0.1
12/01/2021	7.29	3,057,600	7.19	7.34	7.07	42,300	27,400	0.4
11/01/2021	7.19	3,365,300	7.07	7.35	7.09	5,700	10,000	-0.1
08/01/2021	7.07	484,900	6.68	7.07	7.07	0	0	0
07/01/2021	6.68	0	6.68	6.68	6.68	0	0	0
06/01/2021	6.68	0	6.68	6.68	6.68	0	0	0
05/01/2021	6.68	0	6.68	6.68	6.68	0	0	0
04/01/2021	6.68	0	6.68	6.68	6.68	0	0	0
31/12/2020	6.68	0	6.68	6.68	6.68	0	0	0
30/12/2020	6.68	0	6.68	6.68	6.68	0	0	0
29/12/2020	6.68	0	6.68	6.68	6.68	0	0	0
28/12/2020	6.68	2,873,610	6.77	7.06	6.65	4,400	11,000	-0.2
25/12/2020	6.77	3,335,399	6.57	7.12	6.39	38,400	0	0.9
24/12/2020	6.57	5,878,800	6.94	6.94	6.28	15,200	4,000	0.0
23/12/2020	6.94	3,267,893	7.52	7.55	6.89	15,200	4,000	0.3
22/12/2020	7.52	4,538,794	6.86	7.52	6.57	4,300	8,100	-0.1
21/12/2020	6.86	5,154,005	6.54	7.06	6.36	3,200	8,000	-0.1
18/12/2020	6.54	4,593,334	5.96	6.54	5.93	1,000	0	0.0
17/12/2020	5.96	3,883,120	5.90	6.07	5.69	3,500	8,000	-0.1
16/12/2020	5.90	4,331,675	6.04	6.07	5.78	1,600	5,000	-0.1
15/12/2020	6.04	5,432,469	6.28	6.28	5.87	2,300	0	0.0
14/12/2020	6.28	3,987,500	5.81	6.36	5.78	1,000	200	0.0
11/12/2020	5.81	3,781,679	5.52	5.84	5.49	2,700	0	0.1
10/12/2020	5.52	4,931,212	5.49	5.81	5.46	1,000	0	0.0
09/12/2020	5.49	4,545,371	5.37	5.55	5.37	1,000	0	0.0
08/12/2020	5.37	3,122,040	5.32	5.40	5.23	0	0	0
07/12/2020	5.32	4,218,435	5.29	5.46	5.23	0	0	0
04/12/2020	5.29	3,850,937	5.35	5.46	5.17	100	22	0.0
03/12/2020	5.35	5,089,559	5.08	5.55	5.08	15,000	140	0.3
02/12/2020	5.08	2,721,680	4.79	5.08	4.76	0	0	0
01/12/2020	4.79	3,285,378	4.71	4.82	4.53	0	0	0
30/11/2020	4.71	3,515,040	4.85	4.88	4.65	2,800	0	0.0
27/11/2020	4.85	2,633,215	4.74	4.88	4.71	0	0	0
26/11/2020	4.74	2,926,004	4.94	4.94	4.74	1,300	0	0.0
25/11/2020	4.94	4,483,229	5.08	5.26	4.94	1,300	0	0.0
24/11/2020	5.08	5,832,224	5.00	5.29	4.85	2,200	11,600	-0.2
23/11/2020	5.00	6,429,600	4.56	5.00	4.47	0	6,000	0
20/11/2020	4.56	3,772,545	4.59	4.62	4.47	0	0	0
19/11/2020	4.59	4,166,980	4.56	4.65	4.47	0	4,000	-0.1
18/11/2020	4.56	3,338,597	4.50	4.62	4.36	0	0	0
17/11/2020	4.50	3,678,014	4.21	4.53	4.21	0	3,000	-0.0
16/11/2020	4.21	4,578,078	4.33	4.36	4.04	0	0	0
13/11/2020	4.33	2,423,270	4.27	4.33	4.15	0	0	0
12/11/2020	4.27	2,092,324	4.24	4.42	4.15	3,000	200	0.0
11/11/2020	4.24	1,917,301	4.33	4.33	4.07	0	200	-0.0
10/11/2020	4.33	2,470,806	4.56	4.59	4.24	0	200	-0.0
09/11/2020	4.56	2,282,527	4.15	4.56	4.15	0	3,800	-0.1
06/11/2020	4.15	854,707	4.15	4.24	4.10	0	200	-0.0
05/11/2020	4.15	1,148,230	4.18	4.27	4.13	0	200	-0.0
04/11/2020	4.18	1,249,348	3.98	4.21	3.98	0	200	-0.0
03/11/2020	3.98	680,140	4.01	4.04	3.83	0	200	-0.0
02/11/2020	4.01	911,131	3.98	4.07	3.98	0	100	-0.0
30/10/2020	3.98	1,554,370	3.63	3.98	3.63	600	0	0.0
29/10/2020	3.63	1,583,446	3.31	3.63	3.31	0	0	0
28/10/2020	3.31	812,926	3.31	3.34	3.20	0	0	0
27/10/2020	3.31	1,016,194	3.54	3.54	3.31	0	0	0
26/10/2020	3.54	616,010	3.66	3.66	3.52	0	0	0
23/10/2020	3.66	577,563	3.63	3.69	3.60	0	0	0
22/10/2020	3.63	642,685	3.60	3.66	3.52	0	0	0
21/10/2020	3.60	589,531	3.52	3.75	3.52	500	0	0.0
20/10/2020	3.52	1,117,700	3.75	3.75	3.40	20,000	0	0.2
19/10/2020	3.75	817,600	3.86	3.92	3.72	0	0	0
16/10/2020	3.86	776,100	3.92	3.98	3.78	1,000	0	0.0
15/10/2020	3.92	1,196,800	3.95	4.04	3.86	0	0	0
14/10/2020	3.95	991,600	4.04	4.13	3.92	0	0	0
13/10/2020	4.04	995,000	4.07	4.13	3.95	0	0	0
12/10/2020	4.07	1,275,000	4.04	4.24	4.01	0	0	0
09/10/2020	4.04	1,496,697	3.83	4.07	3.83	0	0	0
08/10/2020	3.83	717,894	3.95	3.98	3.78	0	0	0
07/10/2020	3.95	1,033,393	4.10	4.10	3.89	0	40,000	-0.6
06/10/2020	4.10	990,387	4.01	4.13	3.89	0	0	0
05/10/2020	4.01	1,054,755	3.75	4.04	3.75	0	0	0
02/10/2020	3.75	1,206,636	3.78	3.86	3.52	12,100	0	0.2
01/10/2020	3.78	1,266,408	3.46	3.78	3.46	0	0	0
30/09/2020	3.46	309,374	3.43	3.46	3.37	0	0	0
29/09/2020	3.43	480,357	3.43	3.49	3.40	0	20,100	-0.2
28/09/2020	3.43	411,216	3.49	3.49	3.34	0	0	0
25/09/2020	3.49	391,186	3.52	3.52	3.43	0	0	0
24/09/2020	3.52	473,695	3.54	3.54	3.43	0	0	0

Page:
<<
12
13
14
>>

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

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH