Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	16.95	43,405,900	17.33	17.43	16.76	611,426	6,100,998	0
15/04/2026	17.33	50,125,900	17.52	17.81	17.24	3,437,506	630,600	0
14/04/2026	17.29	32,339,900	17.52	17.62	17.05	1,217,834	2,886,045	0
13/04/2026	17.19	33,383,500	16.90	17.43	16.86	1,053,505	566,478	0
10/04/2026	17.19	41,339,400	17.43	17.71	17.14	1,465,900	2,213,490	0
09/04/2026	17.14	55,459,800	16.95	17.52	16.90	3,904,280	140,276	0
08/04/2026	17.24	75,304,700	17.14	17.24	16.76	5,399,902	2,563,053	0
07/04/2026	16.14	38,743,600	15.38	16.14	15.24	3,126,100	3,159,208	0
06/04/2026	15.10	37,052,200	15.43	15.62	15.10	1,354,460	1,597,080	0
03/04/2026	15.43	34,839,900	15.81	16	15.38	993,390	1,160,044	0
02/04/2026	15.81	27,862,700	16	16.19	15.57	845,559	926,932	0
01/04/2026	16.19	46,206,200	16.29	16.57	16.10	6,159,400	3,060,527	0
31/03/2026	15.86	27,092,000	15.76	16.29	15.62	1,139,226	274,227	0
30/03/2026	15.57	25,131,800	15.43	15.95	15.29	1,041,000	1,612,790	0
27/03/2026	15.95	38,991,900	15.29	16.05	15.24	6,394,870	1,692,530	0
26/03/2026	15.24	17,744,800	15.43	15.52	15.14	2,629,560	480,400	0
25/03/2026	15.43	30,948,400	15.14	15.57	15	5,200,320	2,568,900	0
24/03/2026	14.90	21,913,000	15.10	15.43	14.86	726,130	149,610	0
23/03/2026	14.62	37,934,000	15.24	15.33	14.43	2,884,824	666,900	0
20/03/2026	15.48	31,658,800	15.43	16	15.24	68,400	799,600	-11.9
19/03/2026	15.43	30,442,100	15.57	15.67	15.19	47,600	469,500	-7.2
18/03/2026	15.81	22,757,000	16.33	16.43	15.62	1,057,500	2,215,100	-19.6
17/03/2026	16.10	45,258,800	16	16.48	15.90	283,700	3,438,500	-51.7
16/03/2026	15.43	26,092,800	15.86	16	15.29	639,100	267,100	6.2
13/03/2026	15.67	25,616,700	16	16.29	15.52	639,100	267,100	6.2
12/03/2026	16	29,465,100	16.19	16.86	15.95	1,170,300	78,200	18.7
11/03/2026	16.29	37,447,500	15.14	16.29	15.10	2,853,800	327,200	42.9
10/03/2026	15.24	46,659,200	15.95	16.24	15.10	871,400	581,900	4.7
09/03/2026	15.67	17,475,700	15.67	16.10	15.67	871,400	581,900	4.7
06/03/2026: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60)
06/03/2026	16.81	41,810,600	17.57	17.57	16.76	413,000	4,931,500	-81.6
05/03/2026	16.49	88,908,600	17.29	17.77	16.49	4,389,400	7,401,900	-59.5
04/03/2026	16.97	51,144,500	17.41	17.77	16.49	1,250,500	2,565,700	-27.6
03/03/2026	17.53	41,116,100	17.21	17.86	17.13	4,789,600	1,474,900	72.7
02/03/2026	17.21	55,476,100	17.13	17.90	17.13	1,668,400	1,237,600	9.8
27/02/2026	18.10	31,571,200	18.26	18.58	17.86	521,800	3,018,100	-56.5
26/02/2026	18.22	30,662,100	18.42	18.62	18.10	365,400	2,116,800	-40.2
25/02/2026	18.38	36,493,600	18.94	18.98	18.34	349,400	2,003,600	-38.8
24/02/2026	18.66	55,193,100	18.14	19.42	18.10	1,289,000	1,027,700	6.3
23/02/2026	18.30	49,055,300	18.18	18.42	17.37	6,279,100	2,405,600	86.8
13/02/2026	18.14	32,444,100	17.61	18.42	17.41	2,553,400	604,400	43.9
12/02/2026	17.61	15,658,100	18.02	18.02	17.45	52,000	113,800	-1.4
11/02/2026	17.86	30,255,200	17.17	18.06	17.13	2,115,700	38,200	45.3
10/02/2026	17.05	24,398,100	16.93	17.25	16.57	664,900	417,800	5.2
09/02/2026	16.77	20,836,400	17.33	17.41	16.77	81,300	2,010,000	-41.8
06/02/2026	17.05	38,422,700	17.77	17.82	17.05	81,300	2,010,000	-41.8
05/02/2026	17.86	20,586,500	18.34	18.34	17.77	326,300	531,400	-4.6
04/02/2026	18.18	29,567,100	18.46	18.86	18.18	380,000	2,752,200	-54.6
03/02/2026	18.26	35,162,000	17.82	18.54	17.77	1,668,400	1,237,600	9.8
02/02/2026	17.61	36,799,000	18.22	18.22	17.33	1,221,300	7,407,200	-136.9
30/01/2026	18.18	29,034,300	17.82	18.26	17.41	2,000,200	1,946,500	1.5
29/01/2026	17.69	20,249,900	17.86	18.26	17.69	1,191,800	1,620,700	-9.3
28/01/2026	17.73	46,517,200	18.34	18.34	17.49	2,842,100	5,407,700	-56.8
27/01/2026	18.18	35,429,100	18.46	18.58	17.98	2,578,300	2,247,200	7.4
26/01/2026	18.30	63,125,500	19.54	19.54	18.18	401,500	913,400	-12.6
23/01/2026	19.54	39,699,100	19.87	20.23	19.46	1,462,500	670,100	19.5
22/01/2026	19.79	32,701,000	19.75	20.07	19.30	1,326,800	3,057,500	-42.5
21/01/2026	19.58	83,006,800	20.27	20.31	19.14	1,996,300	4,294,800	-56.1
20/01/2026	20.55	47,641,400	21.07	21.07	20.15	1,763,700	6,048,400	-110.6
19/01/2026	20.91	68,096,700	19.91	21.23	19.71	3,786,600	1,956,700	46.0
16/01/2026	19.87	50,481,500	20.47	20.47	19.46	1,909,900	8,103,700	-154.0
15/01/2026	20.19	70,439,100	20.03	20.71	19.71	1,450,000	6,374,700	-123.9
14/01/2026	19.87	62,550,900	19.87	20.19	19.06	6,223,100	2,880,500	79.6
13/01/2026	19.62	101,441,500	18.90	19.62	18.86	7,553,800	2,040,100	133.5
12/01/2026	18.38	61,552,500	17.37	18.38	17.25	4,693,000	3,959,800	15.0
09/01/2026	17.21	58,468,700	17.94	18.02	16.81	1,572,100	10,799,900	-197.8
08/01/2026	17.69	47,483,100	17.69	18.30	17.45	4,274,800	1,226,300	67.4
07/01/2026	17.57	31,417,800	17.17	17.86	17.13	3,955,300	492,700	75.1
06/01/2026	16.89	43,164,400	17.01	17.29	16.21	7,707,100	3,431,900	87.7
05/01/2026	16.89	81,265,400	18.22	18.22	16.85	1,243,700	8,640,600	-160.5
31/12/2025	18.10	19,042,200	18.54	18.54	18.02	377,400	1,327,200	-21.5
30/12/2025	18.42	24,743,400	18.46	18.62	18.26	2,932,000	284,500	60.7
29/12/2025	18.34	13,699,000	18.50	18.66	18.26	1,144,600	687,300	10.5
26/12/2025	18.34	45,212,700	18.50	18.74	17.65	1,987,600	1,770,400	4.7
25/12/2025	18.50	37,860,500	19.06	19.58	18.50	513,200	1,605,100	-25.9
24/12/2025	18.98	27,920,300	19.22	19.30	18.78	878,500	1,432,200	-13.2
23/12/2025	19.22	49,114,300	19.06	19.54	18.78	5,845,000	1,714,700	97.8
22/12/2025	18.90	53,301,700	18.22	19.06	18.02	5,525,400	1,612,400	91.1
19/12/2025	17.94	30,813,100	17.82	18.10	17.65	9,121,100	2,359,100	150.6
18/12/2025	17.69	25,574,600	17.98	17.98	17.45	2,440,900	1,893,500	12.1
17/12/2025	17.90	23,712,200	18.42	18.46	17.77	1,571,400	2,767,800	-26.8
16/12/2025	18.42	49,663,400	17.69	18.54	16.89	6,448,500	2,475,500	85.8
15/12/2025	17.53	35,419,500	17.57	17.98	17.17	8,194,000	1,165,400	153.9
12/12/2025	17.53	42,260,300	18.98	18.98	17.53	1,886,700	2,270,300	-9.3
11/12/2025	18.82	24,943,000	18.62	19.02	18.46	2,316,500	97,400	51.6
10/12/2025	18.50	29,271,800	18.90	19.30	18.34	975,300	1,274,300	-7.4
09/12/2025	18.90	59,310,100	18.66	19.02	18.02	2,246,000	2,439,300	-4.8
08/12/2025	18.94	31,307,000	19.75	19.75	18.90	502,900	1,686,900	-28.2
05/12/2025	19.62	33,275,900	20.23	20.39	19.58	201,300	3,326,500	-77.5
04/12/2025	20.15	54,467,800	19.71	20.31	19.71	1,217,100	3,928,600	-67.7
03/12/2025	19.54	31,580,800	19.83	19.83	19.26	1,616,700	2,981,300	-33.0
02/12/2025	19.67	40,952,900	19.75	19.75	18.98	3,511,200	5,878,700	-58.0
01/12/2025	19.71	36,431,200	19.79	20.19	19.34	5,484,000	4,409,900	26.5
28/11/2025	19.71	58,439,100	20.43	20.43	19.58	5,409,500	1,103,500	106.2
27/11/2025	20.23	69,072,000	20.11	20.95	19.95	5,280,800	3,226,400	52.9
26/11/2025	19.71	62,793,200	18.62	19.71	18.58	5,204,400	1,035,600	101.4
25/11/2025	18.42	52,352,900	19.02	19.02	18.02	2,859,900	2,336,700	11.0
24/11/2025	18.94	30,323,000	18.94	19.30	18.66	1,570,800	3,037,900	-34.4
21/11/2025	18.74	67,511,600	19.38	19.42	18.50	5,534,000	35,500,000	-704.2
20/11/2025	19.75	37,869,700	20.11	20.39	19.38	3,574,400	232,900	81.6
19/11/2025	20.11	42,804,700	20.87	20.91	19.75	460,500	993,300	-13.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.18	1.33%	790,600,500	17,502,198	0	12.48 14.35 13.25
2 tháng (2026-07-13)	-0.15	-1.09%	1,836,120,800	-8,214,024	0	11.19 14.35 13.25
3 tháng (2026-06-15)	-2.96	-17.67%	2,464,832,100	-18,457,283	0	11.19 17.14 13.25
6 tháng (2026-03-16)	-1.63	-10.56%	4,797,531,000	-11,021,188	-84.1	11.19 18.43 13.25
12 tháng (2025-09-16)	-16.76	-54.85%	9,840,654,000	-71,589,488	-1,602.5	11.19 31.85 13.25
24 tháng (2024-09-23)	5.11	58.73%	18,447,106,300	30,454,829	-1,106.3	6.92 31.85 13.25
36 tháng (2023-09-27)	3.66	36.09%	24,920,403,600	1,054,565	-1,426.7	6.92 31.85 13.25
60 tháng (2021-10-07)	7.18	108.50%	30,840,015,200	26,346,633	-1,043.6	2.82 31.85 13.25

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH