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)
26/01/2021
5.78
 2,428,400 6.12 6.19 5.72 1,000 25,400 -0.6
25/01/2021
6.12
 3,178,300 6.33 6.37 5.96 3,400 2,700 0.0
22/01/2021
6.33
 4,398,900 6.45 6.52 6.20 200 29,900 -0.8
21/01/2021
6.45
 3,763,100 6.36 6.47 6.31 0 5,200 -0.1
20/01/2021
6.36
 5,723,500 6.32 6.36 5.89 11,100 8,300 0.1
19/01/2021
6.32
 5,344,700 6.71 6.75 6.24 0 0 0
18/01/2021
6.71
 6,137,300 6.27 6.71 6.39 13,700 100 0.4
15/01/2021
6.27
 5,288,100 5.86 6.27 5.94 1,000 200 0.0
14/01/2021
5.86
 3,526,300 5.77 5.88 5.61 2,100 0 0.1
13/01/2021
5.77
 3,205,600 5.86 5.86 5.69 100 5,000 -0.1
12/01/2021
5.86
 3,057,600 5.78 5.90 5.69 42,300 27,400 0.4
11/01/2021
5.78
 3,365,300 5.69 5.91 5.70 5,700 10,000 -0.1
08/01/2021
5.69
 484,900 5.37 5.69 5.69 0 0 0
07/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
06/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
05/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
04/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
31/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
30/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
29/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
28/12/2020
5.37
 2,873,610 5.44 5.68 5.35 4,400 11,000 -0.2
25/12/2020
5.44
 3,335,399 5.28 5.72 5.14 38,400 0 0.9
24/12/2020
5.28
 5,878,800 5.58 5.58 5.05 15,200 4,000 0.0
23/12/2020
5.58
 3,267,893 6.05 6.08 5.54 15,200 4,000 0.3
22/12/2020
6.05
 4,538,794 5.51 6.05 5.28 4,300 8,100 -0.1
21/12/2020
5.51
 5,154,005 5.26 5.68 5.12 3,200 8,000 -0.1
18/12/2020
5.26
 4,593,334 4.79 5.26 4.77 1,000 0 0.0
17/12/2020
4.79
 3,883,120 4.74 4.88 4.58 3,500 8,000 -0.1
16/12/2020
4.74
 4,331,675 4.86 4.88 4.65 1,600 5,000 -0.1
15/12/2020
4.86
 5,432,469 5.05 5.05 4.72 2,300 0 0.0
14/12/2020
5.05
 3,987,500 4.67 5.12 4.65 1,000 200 0.0
11/12/2020
4.67
 3,781,679 4.44 4.70 4.42 2,700 0 0.1
10/12/2020
4.44
 4,931,212 4.42 4.67 4.39 1,000 0 0.0
09/12/2020
4.42
 4,545,371 4.32 4.46 4.32 1,000 0 0.0
08/12/2020
4.32
 3,122,040 4.28 4.35 4.21 0 0 0
07/12/2020
4.28
 4,218,435 4.25 4.39 4.21 0 0 0
04/12/2020
4.25
 3,850,937 4.30 4.39 4.16 100 22 0.0
03/12/2020
4.30
 5,089,559 4.09 4.46 4.09 15,000 140 0.3
02/12/2020
4.09
 2,721,680 3.86 4.09 3.83 0 0 0
01/12/2020
3.86
 3,285,378 3.79 3.88 3.65 0 0 0
30/11/2020
3.79
 3,515,040 3.90 3.93 3.74 2,800 0 0.0
27/11/2020
3.90
 2,633,215 3.81 3.93 3.79 0 0 0
26/11/2020
3.81
 2,926,004 3.97 3.97 3.81 1,300 0 0.0
25/11/2020
3.97
 4,483,229 4.09 4.23 3.97 1,300 0 0.0
24/11/2020
4.09
 5,832,224 4.02 4.25 3.90 2,200 11,600 -0.2
23/11/2020
4.02
 6,429,600 3.67 4.02 3.60 0 6,000 0
20/11/2020
3.67
 3,772,545 3.69 3.72 3.60 0 0 0
19/11/2020
3.69
 4,166,980 3.67 3.74 3.60 0 4,000 -0.1
18/11/2020
3.67
 3,338,597 3.62 3.72 3.50 0 0 0
17/11/2020
3.62
 3,678,014 3.39 3.65 3.39 0 3,000 -0.0
16/11/2020
3.39
 4,578,078 3.48 3.50 3.25 0 0 0
13/11/2020
3.48
 2,423,270 3.43 3.48 3.34 0 0 0
12/11/2020
3.43
 2,092,324 3.41 3.55 3.34 3,000 200 0.0
11/11/2020
3.41
 1,917,301 3.48 3.48 3.27 0 200 -0.0
10/11/2020
3.48
 2,470,806 3.67 3.69 3.41 0 200 -0.0
09/11/2020
3.67
 2,282,527 3.34 3.67 3.34 0 3,800 -0.1
06/11/2020
3.34
 854,707 3.34 3.41 3.29 0 200 -0.0
05/11/2020
3.34
 1,148,230 3.36 3.43 3.32 0 200 -0.0
04/11/2020
3.36
 1,249,348 3.20 3.39 3.20 0 200 -0.0
03/11/2020
3.20
 680,140 3.22 3.25 3.08 0 200 -0.0
02/11/2020
3.22
 911,131 3.20 3.27 3.20 0 100 -0.0
30/10/2020
3.20
 1,554,370 2.92 3.20 2.92 600 0 0.0
29/10/2020
2.92
 1,583,446 2.66 2.92 2.66 0 0 0
28/10/2020
2.66
 812,926 2.66 2.69 2.57 0 0 0
27/10/2020
2.66
 1,016,194 2.85 2.85 2.66 0 0 0
26/10/2020
2.85
 616,010 2.94 2.94 2.83 0 0 0
23/10/2020
2.94
 577,563 2.92 2.97 2.90 0 0 0
22/10/2020
2.92
 642,685 2.90 2.94 2.83 0 0 0
21/10/2020
2.90
 589,531 2.83 3.01 2.83 500 0 0.0
20/10/2020
2.83
 1,117,700 3.01 3.01 2.73 20,000 0 0.2
19/10/2020
3.01
 817,600 3.11 3.15 2.99 0 0 0
16/10/2020
3.11
 776,100 3.15 3.20 3.04 1,000 0 0.0
15/10/2020
3.15
 1,196,800 3.18 3.25 3.11 0 0 0
14/10/2020
3.18
 991,600 3.25 3.32 3.15 0 0 0
13/10/2020
3.25
 995,000 3.27 3.32 3.18 0 0 0
12/10/2020
3.27
 1,275,000 3.25 3.41 3.22 0 0 0
09/10/2020
3.25
 1,496,697 3.08 3.27 3.08 0 0 0
08/10/2020
3.08
 717,894 3.18 3.20 3.04 0 0 0
07/10/2020
3.18
 1,033,393 3.29 3.29 3.13 0 40,000 -0.6
06/10/2020
3.29
 990,387 3.22 3.32 3.13 0 0 0
05/10/2020
3.22
 1,054,755 3.01 3.25 3.01 0 0 0
02/10/2020
3.01
 1,206,636 3.04 3.11 2.83 12,100 0 0.2
01/10/2020
3.04
 1,266,408 2.78 3.04 2.78 0 0 0
30/09/2020
2.78
 309,374 2.76 2.78 2.71 0 0 0
29/09/2020
2.76
 480,357 2.76 2.80 2.73 0 20,100 -0.2
28/09/2020
2.76
 411,216 2.80 2.80 2.69 0 0 0
25/09/2020
2.80
 391,186 2.83 2.83 2.76 0 0 0
24/09/2020
2.83
 473,695 2.85 2.85 2.76 0 0 0
23/09/2020
2.85
 369,900 2.83 2.90 2.80 0 0 0
22/09/2020
2.83
 899,924 2.83 2.85 2.73 0 0 0
21/09/2020
2.83
 592,200 2.83 2.92 2.80 0 0 0
18/09/2020
2.83
 1,473,250 2.94 2.97 2.83 0 0 0
17/09/2020
2.94
 1,497,019 3.04 3.04 2.85 0 0 0
16/09/2020
3.04
 1,413,556 3.04 3.06 2.85 0 0 0
15/09/2020
3.04
 1,141,988 2.97 3.08 2.83 0 1,500 -0.0
14/09/2020
2.97
 873,183 2.87 2.97 2.80 0 57,000 -0.7
11/09/2020
2.87
 877,705 2.97 2.97 2.78 0 51,900 -0.6
10/09/2020
2.97
 721,239 2.92 3.11 2.92 1,500 0 0.0
09/09/2020
2.92
 532,757 2.92 2.97 2.87 0 0 0
08/09/2020
2.92
 1,109,266 2.92 3.08 2.78 2,300 43,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |