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)
24/08/2021
7.03
 10,549,500 7.56 7.73 7.03 32,900 21,000 0.3
23/08/2021
7.56
 7,469,900 7.24 7.65 7.24 72,000 6,200 2.0
20/08/2021
7.24
 13,701,800 6.89 7.37 6.89 41,400 57,900 -0.5
19/08/2021
6.89
 6,117,800 6.45 6.89 6.53 19,000 5,100 0.4
18/08/2021
6.45
 7,827,200 6.04 6.45 5.91 74,800 17,600 1.5
17/08/2021
6.04
 5,228,900 5.90 6.16 5.96 7,500 22,900 -0.4
16/08/2021
5.90
 5,670,200 5.52 5.90 5.66 11,400 46,300 -0.8
13/08/2021
5.52
 3,284,600 5.57 5.57 5.42 5,200 13,000 -0.2
12/08/2021
5.57
 3,052,200 5.66 5.66 5.54 3,700 56,800 -1.2
11/08/2021
5.66
 2,819,400 5.77 5.77 5.66 300 0 0.0
10/08/2021
5.77
 3,205,200 5.78 5.81 5.67 6,100 300 0.1
09/08/2021
5.78
 2,400,800 5.69 5.84 5.61 7,200 1,300 0.1
06/08/2021
5.69
 3,358,100 5.58 5.86 5.64 600 8,300 -0.2
05/08/2021
5.58
 3,645,100 5.43 5.58 5.36 14,200 10,000 0.1
04/08/2021
5.43
 3,005,700 5.35 5.51 5.35 100 300 -0.0
03/08/2021
5.35
 2,231,900 5.37 5.40 5.27 2,800 5,000 -0.0
02/08/2021
5.37
 2,118,400 5.45 5.46 5.32 5,200 5,000 0.0
30/07/2021
5.45
 2,662,100 5.32 5.57 5.29 0 3,300 -0.1
29/07/2021
5.32
 1,452,600 5.32 5.40 5.26 9,100 22,600 -0.3
28/07/2021
5.32
 3,066,400 5.42 5.42 5.27 30,200 4,200 0.6
27/07/2021
5.42
 2,631,900 5.52 5.58 5.37 4,900 6,100 -0.0
26/07/2021
5.52
 2,708,300 5.34 5.57 5.21 20,400 2,300 0.4
23/07/2021
5.34
 6,588,500 4.99 5.34 4.91 99,000 1,400 2.1
22/07/2021
4.99
 2,540,300 5.01 5.04 4.83 3,700 0 0.1
21/07/2021
5.01
 2,020,900 5.04 5.15 4.93 1,100 7,000 -0.1
20/07/2021
5.04
 5,155,200 5.05 5.08 4.71 3,300 700 0.1
19/07/2021
5.05
 3,186,400 5.42 5.42 5.05 1,500 500 0.0
16/07/2021
5.42
 2,014,500 5.47 5.52 5.36 800 0 0.0
15/07/2021
5.47
 1,965,600 5.34 5.52 5.30 2,700 300 0.1
14/07/2021
5.34
 3,629,000 5.25 5.53 5.15 11,000 500 0.2
13/07/2021
5.25
 4,779,200 5.48 5.53 5.10 10,400 42,600 -0.7
12/07/2021
5.48
 3,111,200 5.89 5.89 5.48 18,600 700 0.4
09/07/2021
5.89
 4,080,500 6.28 6.28 5.86 15,600 11,100 0.1
08/07/2021
6.28
 1,895,500 6.50 6.53 6.26 4,100 1,100 0.1
07/07/2021
6.50
 4,765,200 6.35 6.50 5.96 507,600 5,800 12.7
06/07/2021
6.35
 6,419,500 6.81 6.81 6.35 18,100 28,800 -0.3
05/07/2021
6.81
 4,191,300 6.98 6.98 6.75 10,000 11,500 0
02/07/2021
6.98
 4,438,300 6.99 7.12 6.92 2,100 53,500 -1.5
01/07/2021
6.99
 5,020,900 6.93 7.14 6.82 6,400 47,800 -1.2
30/06/2021
6.93
 3,996,000 7.08 7.08 6.93 5,500 7,000 -0.0
29/06/2021
7.08
 5,649,700 7.19 7.30 7.05 27,100 15,000 0.4
28/06/2021
7.19
 5,324,200 7.26 7.48 7.19 21,500 3,400 0.5
25/06/2021
7.26
 3,209,600 7.09 7.35 7.02 100 4,700 -0.1
24/06/2021
7.09
 2,393,700 7.15 7.21 7.09 18,500 9,000 0.3
23/06/2021
7.15
 2,892,300 7.29 7.41 7.12 6,000 0 0.2
22/06/2021
7.29
 3,561,500 7.38 7.61 7.27 10,000 1,700 0.2
21/06/2021
7.38
 6,626,500 6.99 7.47 7.02 53,600 8,000 1.4
18/06/2021
6.99
 2,982,600 6.88 7.07 6.91 800 100 0.0
17/06/2021
6.88
 2,789,300 6.93 6.93 6.75 4,400 0 0.1
16/06/2021
6.93
 2,770,700 6.98 7.09 6.87 13,300 2,600 0.3
15/06/2021
6.98
 3,361,600 6.93 7.12 6.93 27,100 5,100 0.6
14/06/2021
6.93
 5,030,000 6.81 7.10 6.69 2,900 26,000 -0.6
11/06/2021
6.81
 3,401,400 6.64 6.92 6.65 39,200 1,800 1.0
10/06/2021
6.64
 3,648,800 6.75 6.92 6.60 5,100 35,800 -0.8
09/06/2021
6.75
 7,420,500 6.83 7.08 6.38 8,200 7,400 0.0
08/06/2021
6.83
 6,156,400 7.34 7.34 6.83 12,500 1,500 0.3
07/06/2021
7.34
 7,282,300 7.61 7.68 7.12 1,023,900 100 30.6
04/06/2021
7.61
 8,296,300 7.92 8.04 7.38 1,064,700 7,900 33.6
03/06/2021
7.92
 8,538,100 7.53 8.04 7.58 762,500 18,400 23.6
02/06/2021
7.53
 6,074,400 7.46 7.59 7.14 917,700 2,100 27.9
01/06/2021
7.46
 6,575,100 7.05 7.54 7.20 588,100 31,800 17.0
31/05/2021
7.05
 8,932,500 6.60 7.05 6.62 129,100 2,400 3.6
28/05/2021
6.60
 5,169,000 6.50 6.60 6.39 3,000 0 0.1
27/05/2021
6.50
 2,410,800 6.72 6.73 6.45 3,300 0 0.1
26/05/2021
6.72
 4,350,300 6.67 6.83 6.50 1,400 14,200 -0.4
25/05/2021
6.67
 3,197,200 6.67 6.67 6.50 2,000 4,000 -0.1
24/05/2021
6.67
 4,417,700 6.58 6.67 6.39 200 10,000 -0.3
21/05/2021
6.58
 2,543,300 6.85 6.85 6.55 2,500 0 0.1
20/05/2021
6.85
 4,843,800 6.46 6.88 6.48 4,400 9,500 -0.1
19/05/2021
6.46
 2,730,500 6.15 6.48 6.23 200 400 -0.0
18/05/2021
6.15
 8,274,700 6.51 6.51 6.08 12,600 3,000 0.2
17/05/2021
6.51
 6,786,900 6.87 6.96 6.50 18,700 1,000 0.5
14/05/2021
6.87
 4,570,100 6.83 7.09 6.83 500 1,000 -0.0
13/05/2021
6.83
 6,372,000 7.00 7.00 6.83 4,400 17,300 -0.4
12/05/2021
7.00
 7,616,100 7.21 7.21 6.86 28,600 4,500 0.7
11/05/2021
7.21
 6,543,800 7.38 7.41 7.12 19,800 1,000 0.6
10/05/2021
7.38
 8,264,100 7.51 7.56 7.34 27,800 11,400 0.5
07/05/2021
7.51
 8,000,900 7.42 7.67 7.42 37,300 0 1.1
06/05/2021
7.42
 4,035,100 7.36 7.56 7.35 8,400 1,000 0.2
05/05/2021
7.36
 9,117,300 7.79 7.79 7.34 37,300 700 1.1
04/05/2021
7.79
 9,321,700 8.37 8.37 7.79 85,500 1,200 2.7
29/04/2021
8.37
 10,145,700 8.33 8.54 8.08 10,500 64,000 -1.8
28/04/2021
8.33
 10,243,700 8.60 8.66 8.33 10,400 23,700 -0.5
27/04/2021
8.60
 15,593,000 8.43 8.62 7.99 4,300 15,200 -0.4
26/04/2021
8.43
 11,024,800 8.30 8.59 8.21 3,600 24,900 -0.7
23/04/2021
8.30
 13,639,700 7.77 8.30 7.75 8,000 23,500 -0.5
22/04/2021
7.77
 17,688,000 7.26 7.77 7.16 500 4,400 -0.1
20/04/2021
7.26
 4,819,700 7.26 7.38 7.18 1,200 17,100 -0.5
19/04/2021
7.26
 4,975,200 7.07 7.27 6.94 0 300 -0.0
16/04/2021
7.07
 5,691,000 7.18 7.20 6.86 700 7,400 -0.2
15/04/2021
7.18
 5,152,100 7.38 7.40 7.18 56,900 25,700 0.9
14/04/2021
7.38
 5,198,900 7.36 7.45 7.25 5,600 7,000 -0.0
13/04/2021
7.36
 6,634,600 7.58 7.58 7.24 4,400 4,000 0.0
12/04/2021
7.58
 5,260,300 7.67 7.67 7.48 4,200 7,300 -0.1
09/04/2021
7.67
 3,767,800 7.70 7.73 7.57 3,100 0 0.1
08/04/2021
7.70
 5,598,200 7.56 7.73 7.56 3,100 24,100 -0.7
07/04/2021
7.56
 4,532,800 7.54 7.57 7.36 12,000 0 0.4
06/04/2021
7.54
 6,179,300 7.61 7.65 7.35 16,100 0 0.5
05/04/2021
7.61
 6,614,800 7.68 7.69 7.38 97,000 0 3.0
02/04/2021
7.68
 5,286,200 7.84 7.91 7.48 9,400 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |