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)
25/06/2021
6.92
 3,209,600 6.75 7.00 6.68 100 4,700 -0.1
24/06/2021
6.75
 2,393,700 6.81 6.87 6.75 18,500 9,000 0.3
23/06/2021
6.81
 2,892,300 6.94 7.06 6.78 6,000 0 0.2
22/06/2021
6.94
 3,561,500 7.03 7.24 6.93 10,000 1,700 0.2
21/06/2021
7.03
 6,626,500 6.66 7.12 6.68 53,600 8,000 1.4
18/06/2021
6.66
 2,982,600 6.55 6.73 6.58 800 100 0.0
17/06/2021
6.55
 2,789,300 6.60 6.60 6.43 4,400 0 0.1
16/06/2021
6.60
 2,770,700 6.65 6.75 6.54 13,300 2,600 0.3
15/06/2021
6.65
 3,361,600 6.60 6.78 6.60 27,100 5,100 0.6
14/06/2021
6.60
 5,030,000 6.48 6.76 6.37 2,900 26,000 -0.6
11/06/2021
6.48
 3,401,400 6.32 6.59 6.33 39,200 1,800 1.0
10/06/2021
6.32
 3,648,800 6.43 6.59 6.29 5,100 35,800 -0.8
09/06/2021
6.43
 7,420,500 6.51 6.74 6.08 8,200 7,400 0.0
08/06/2021
6.51
 6,156,400 6.99 6.99 6.51 12,500 1,500 0.3
07/06/2021
6.99
 7,282,300 7.24 7.31 6.78 1,023,900 100 30.6
04/06/2021
7.24
 8,296,300 7.55 7.65 7.03 1,064,700 7,900 33.6
03/06/2021
7.55
 8,538,100 7.17 7.65 7.22 762,500 18,400 23.6
02/06/2021
7.17
 6,074,400 7.10 7.23 6.80 917,700 2,100 27.9
01/06/2021
7.10
 6,575,100 6.72 7.19 6.86 588,100 31,800 17.0
31/05/2021
6.72
 8,932,500 6.29 6.72 6.31 129,100 2,400 3.6
28/05/2021
6.29
 5,169,000 6.19 6.29 6.09 3,000 0 0.1
27/05/2021
6.19
 2,410,800 6.40 6.41 6.15 3,300 0 0.1
26/05/2021
6.40
 4,350,300 6.36 6.51 6.19 1,400 14,200 -0.4
25/05/2021
6.36
 3,197,200 6.36 6.36 6.19 2,000 4,000 -0.1
24/05/2021
6.36
 4,417,700 6.26 6.36 6.09 200 10,000 -0.3
21/05/2021
6.26
 2,543,300 6.52 6.52 6.24 2,500 0 0.1
20/05/2021
6.52
 4,843,800 6.16 6.55 6.17 4,400 9,500 -0.1
19/05/2021
6.16
 2,730,500 5.85 6.17 5.94 200 400 -0.0
18/05/2021
5.85
 8,274,700 6.20 6.20 5.79 12,600 3,000 0.2
17/05/2021
6.20
 6,786,900 6.54 6.62 6.19 18,700 1,000 0.5
14/05/2021
6.54
 4,570,100 6.51 6.75 6.51 500 1,000 -0.0
13/05/2021
6.51
 6,372,000 6.67 6.67 6.51 4,400 17,300 -0.4
12/05/2021
6.67
 7,616,100 6.87 6.87 6.53 28,600 4,500 0.7
11/05/2021
6.87
 6,543,800 7.03 7.06 6.78 19,800 1,000 0.6
10/05/2021
7.03
 8,264,100 7.15 7.20 6.99 27,800 11,400 0.5
07/05/2021
7.15
 8,000,900 7.07 7.30 7.07 37,300 0 1.1
06/05/2021
7.07
 4,035,100 7.01 7.20 7.00 8,400 1,000 0.2
05/05/2021
7.01
 9,117,300 7.42 7.42 6.99 37,300 700 1.1
04/05/2021
7.42
 9,321,700 7.97 7.97 7.42 85,500 1,200 2.7
29/04/2021
7.97
 10,145,700 7.93 8.13 7.70 10,500 64,000 -1.8
28/04/2021
7.93
 10,243,700 8.19 8.25 7.93 10,400 23,700 -0.5
27/04/2021
8.19
 15,593,000 8.03 8.21 7.61 4,300 15,200 -0.4
26/04/2021
8.03
 11,024,800 7.91 8.18 7.82 3,600 24,900 -0.7
23/04/2021
7.91
 13,639,700 7.40 7.91 7.38 8,000 23,500 -0.5
22/04/2021
7.40
 17,688,000 6.92 7.40 6.82 500 4,400 -0.1
20/04/2021
6.92
 4,819,700 6.92 7.03 6.83 1,200 17,100 -0.5
19/04/2021
6.92
 4,975,200 6.73 6.93 6.61 0 300 -0.0
16/04/2021
6.73
 5,691,000 6.83 6.86 6.53 700 7,400 -0.2
15/04/2021
6.83
 5,152,100 7.03 7.04 6.83 56,900 25,700 0.9
14/04/2021
7.03
 5,198,900 7.01 7.09 6.90 5,600 7,000 -0.0
13/04/2021
7.01
 6,634,600 7.22 7.22 6.89 4,400 4,000 0.0
12/04/2021
7.22
 5,260,300 7.30 7.30 7.13 4,200 7,300 -0.1
09/04/2021
7.30
 3,767,800 7.34 7.36 7.21 3,100 0 0.1
08/04/2021
7.34
 5,598,200 7.20 7.36 7.20 3,100 24,100 -0.7
07/04/2021
7.20
 4,532,800 7.19 7.21 7.01 12,000 0 0.4
06/04/2021
7.19
 6,179,300 7.24 7.29 7.00 16,100 0 0.5
05/04/2021
7.24
 6,614,800 7.31 7.33 7.03 97,000 0 3.0
02/04/2021
7.31
 5,286,200 7.47 7.54 7.13 9,400 2,000 0.2
01/04/2021
7.47
 4,302,000 7.23 7.50 7.21 500 7,400 -0.2
31/03/2021
7.23
 7,887,000 7.01 7.43 6.76 7,000 5,500 0.0
30/03/2021
7.01
 9,769,200 7.49 7.49 6.97 37,700 600 1.1
29/03/2021
7.49
 5,481,100 7.71 7.72 7.47 18,700 3,000 0.5
26/03/2021
7.71
 6,447,200 7.90 7.90 7.35 2,100 0 0.1
25/03/2021
7.90
 12,478,600 7.43 7.94 7.03 42,100 0 1.3
24/03/2021
7.43
 8,392,300 7.96 7.96 7.41 5,300 28,000 -0.7
23/03/2021
7.96
 7,267,200 8.32 8.32 7.78 3,200 2,000 0.0
22/03/2021
8.32
 8,022,600 8.42 8.46 8.06 1,500 0 0.1
19/03/2021
8.42
 9,668,100 8.73 8.73 8.18 6,900 0 0.2
18/03/2021
8.73
 7,047,300 9.08 9.14 8.62 3,500 500 0.1
17/03/2021
9.08
 7,192,500 9.11 9.23 8.87 13,300 500 0.5
16/03/2021
9.11
 7,723,600 9.69 9.69 9.01 5,300 0 0.2
15/03/2021
9.69
 8,765,500 9.05 9.69 9.07 1,500 20,900 -0.8
12/03/2021
9.05
 8,782,600 8.47 9.05 8.44 9,000 0 0.3
11/03/2021
8.47
 6,155,700 8.41 8.49 8.18 5,600 0 0.2
10/03/2021
8.41
 6,086,300 8.77 8.77 8.33 5,000 7,500 -0.1
09/03/2021
8.77
 7,942,400 9.39 9.40 8.74 5,600 2,000 0.1
08/03/2021
9.39
 8,958,000 9.38 9.58 9.31 500 11,300 -0.4
05/03/2021
9.38
 8,436,100 9.04 9.39 8.63 2,000 2,400 -0.0
04/03/2021
9.04
 6,189,500 8.80 9.04 8.61 10,800 10,000 0.0
03/03/2021
8.80
 8,186,500 8.22 8.80 8.21 8,900 0 0.3
02/03/2021
8.22
 5,252,900 7.98 8.22 7.69 600 0 0.0
01/03/2021
7.98
 4,637,500 8.10 8.20 7.71 19,100 20,500 -0.1
26/02/2021
8.10
 7,261,900 7.57 8.10 7.47 700 5,100 -0.2
25/02/2021
7.57
 5,007,600 7.08 7.57 7.00 0 3,200 -0.1
24/02/2021
7.08
 5,647,000 7.45 7.45 7.02 16,800 23,600 -0.2
23/02/2021
7.45
 7,911,200 6.97 7.45 6.85 6,300 0 0.2
22/02/2021
6.97
 6,571,700 6.52 6.97 6.61 1,000 0 0.0
19/02/2021
6.52
 6,433,800 6.10 6.52 5.97 0 400 -0.0
18/02/2021
6.10
 1,920,000 6.25 6.26 6.08 0 25,900 -0.7
17/02/2021
6.25
 1,982,400 6.11 6.29 6.15 0 0 0
09/02/2021
6.11
 2,844,400 5.90 6.16 5.89 0 2,000 -0.1
08/02/2021
5.90
 3,073,900 6.08 6.16 5.82 0 0 0
05/02/2021
6.08
 1,692,100 6.03 6.09 5.96 0 10,000 -0.3
04/02/2021
6.03
 2,448,200 6.10 6.18 5.96 21,100 100 0.6
03/02/2021
6.10
 3,050,000 5.70 6.10 5.70 2,000 0 0.1
02/02/2021
5.70
 3,864,300 5.35 5.70 5.26 1,000 0 0.0
01/02/2021
5.35
 3,911,900 5.36 5.62 5.33 100 0 0.0
29/01/2021
5.36
 2,202,500 5.01 5.36 4.66 0 0 0
28/01/2021
5.01
 1,943,500 5.39 5.39 5.01 0 0 0
27/01/2021
5.39
 3,007,400 5.78 5.86 5.39 0 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |