CTCP Chứng khoán VIX (vix)

16.60
-0.30
(-1.78%)
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
(2026-02-23) 		-5.85 -25.71% 709,447,000 -5,080,900 -96.7
16
23.20
16.60
2 tháng
(2026-01-19) 		-9.10 -35% 1,459,077,200 -21,872,100 -487.1
16
26
16.60
3 tháng
(2025-12-18) 		-5.10 -23.18% 2,394,623,900 -13,160,200 -298.2
16
26
16.60
6 tháng
(2025-09-19) 		-18.30 -51.99% 5,004,288,800 -70,130,500 -1,837.1
16
39.60
16.60
12 tháng
(2025-03-24) 		5.14 43.68% 10,792,274,000 9,820,459 -1,428.3
9.95
39.60
16.60
24 tháng
(2024-03-28) 		0.90 5.64% 16,356,907,400 4,248,993 -1,521.0
8.61
39.60
16.60
36 tháng
(2023-04-03) 		11.57 217.32% 23,137,895,900 22,397,052 -1,047.5
4.97
39.60
16.60
60 tháng
(2021-04-13) 		8.18 93.91% 26,716,316,400 39,503,221 -851.7
3.50
39.60
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
3.54
 369,900 3.52 3.60 3.49 0 0 0
22/09/2020
3.52
 899,924 3.52 3.54 3.40 0 0 0
21/09/2020
3.52
 592,200 3.52 3.63 3.49 0 0 0
18/09/2020
3.52
 1,473,250 3.66 3.69 3.52 0 0 0
17/09/2020
3.66
 1,497,019 3.78 3.78 3.54 0 0 0
16/09/2020
3.78
 1,413,556 3.78 3.81 3.54 0 0 0
15/09/2020
3.78
 1,141,988 3.69 3.83 3.52 0 1,500 -0.0
14/09/2020
3.69
 873,183 3.57 3.69 3.49 0 57,000 -0.7
11/09/2020
3.57
 877,705 3.69 3.69 3.46 0 51,900 -0.6
10/09/2020
3.69
 721,239 3.63 3.86 3.63 1,500 0 0.0
09/09/2020
3.63
 532,757 3.63 3.69 3.57 0 0 0
08/09/2020
3.63
 1,109,266 3.63 3.83 3.46 2,300 43,900 -0.5
07/09/2020
3.63
 1,106,973 3.31 3.63 3.34 2,000 0 0.0
04/09/2020
3.31
 739,824 3.02 3.31 2.93 2,000 2,000 0.0
03/09/2020
3.02
 409,527 2.91 3.05 2.91 0 30,000 -0.3
01/09/2020
2.91
 256,584 2.99 2.99 2.88 0 12,700 -0.1
31/08/2020
2.99
 375,830 2.99 3.22 2.96 4,000 0 0.0
28/08/2020
2.99
 681,308 2.79 3.05 2.82 5,000 15,701 -0.1
27/08/2020
2.79
 939,930 2.56 2.79 2.56 0 121,600 -1.1
26/08/2020
2.56
 124,594 2.53 2.59 2.53 0 6,400 -0.1
25/08/2020
2.53
 180,020 2.59 2.61 2.53 0 30,000 -0.3
24/08/2020
2.59
 206,200 2.56 2.61 2.56 0 0 0
21/08/2020
2.56
 154,237 2.50 2.61 2.50 0 0 0
20/08/2020
2.50
 207,032 2.47 2.59 2.47 0 0 0
19/08/2020
2.47
 193,410 2.35 2.50 2.35 0 1,900 -0.0
18/08/2020
2.35
 92,600 2.47 2.47 2.35 0 0 0
17/08/2020
2.47
 141,421 2.50 2.50 2.35 0 47,000 -0.4
14/08/2020
2.50
 102,392 2.53 2.53 2.47 0 0 0
13/08/2020
2.53
 190,177 2.47 2.56 2.44 0 0 0
12/08/2020
2.47
 109,848 2.41 2.47 2.38 0 0 0
11/08/2020
2.41
 111,710 2.41 2.47 2.38 0 0 0
10/08/2020
2.41
 152,300 2.41 2.50 2.41 0 0 0
07/08/2020
2.41
 119,113 2.44 2.47 2.35 0 0 0
06/08/2020
2.44
 144,477 2.47 2.47 2.38 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |