CTCP Chứng khoán VIX (vix)

16.45
-0.35
(-2.08%)
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
(2026-02-11) 		-5.40 -24.32% 690,836,100 1,294,600 30.3
16
23.20
16.45
2 tháng
(2026-01-12) 		-6.05 -26.48% 1,708,574,400 -20,990,300 -497.6
16
26
16.45
3 tháng
(2025-12-15) 		-5 -22.94% 2,406,450,700 -944,200 -46.1
16
26
16.45
6 tháng
(2025-09-15) 		-20.65 -55.14% 5,066,875,300 -55,390,600 -1,319.3
16
39.60
16.45
12 tháng
(2025-03-18) 		5.18 44.59% 10,807,383,300 12,267,740 -1,388.6
9.95
39.60
16.45
24 tháng
(2024-03-25) 		1.41 9.18% 16,362,302,200 9,920,893 -1,414.8
8.61
39.60
16.45
36 tháng
(2023-03-29) 		11.78 234.59% 23,072,726,200 24,166,942 -1,013.2
4.97
39.60
16.45
60 tháng
(2021-04-08) 		7.68 84.16% 26,633,974,400 41,893,021 -813.1
3.50
39.60
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
39.60
 42,894,900 39.80 40.20 39.15 654,900 231,300 16.8
14/10/2025
39.10
 76,556,600 38.20 40.05 38.10 3,245,400 792,000 94.5
13/10/2025
37.50
 33,204,000 37.05 37.65 36.70 2,969,600 1,415,500 57.9
10/10/2025
37.65
 40,677,300 38 38.70 37.45 1,180,800 4,037,900 -108.3
09/10/2025
38.10
 31,750,600 38.90 38.90 37.60 0 0 0
08/10/2025
38.10
 41,788,400 38.50 38.75 36.55 1,587,200 3,225,700 -61.0
07/10/2025
37.50
 27,375,700 38 38.90 37.35 1,346,200 2,004,700 -24.5
06/10/2025
37.95
 44,750,500 36.50 37.95 36 5,312,600 1,414,900 147.6
03/10/2025
35.50
 22,114,400 36.10 36.10 35.10 128,700 1,333,300 -42.8
02/10/2025
36.20
 14,714,700 37.50 37.50 36.05 115,300 1,817,700 -62.2
01/10/2025
37
 31,091,800 36.80 37.80 36.55 3,912,600 1,651,800 84.4
30/09/2025
36.10
 17,665,600 36.50 36.50 35.15 624,000 2,866,400 -80.6
29/09/2025
36.10
 17,398,800 36 36.70 35.50 217,400 2,423,400 -79.3
26/09/2025
36
 22,037,800 37.40 37.40 35.95 702,000 5,363,500 -170.2
25/09/2025
37.25
 24,967,300 37.30 38 37.05 1,108,800 3,717,700 -97.4
24/09/2025
37.10
 25,941,200 37.15 37.15 36 317,300 2,835,600 -92.6
23/09/2025
36.90
 23,333,000 36.15 37.20 35.75 7,511,900 742,000 249.7
22/09/2025
36.15
 47,687,900 36 36.20 33.55 7,278,200 2,519,000 173.4
19/09/2025
35.20
 39,114,500 37.10 37.50 35.20 11,352,900 17,384,900 -202.1
18/09/2025
37
 27,618,300 36.70 37.45 35.70 621,800 3,939,600 -121.4
17/09/2025
36.50
 20,204,000 37.50 37.70 36.50 553,200 1,039,200 -17.8
16/09/2025
38
 62,363,500 39.95 39.95 37.50 11,978,300 1,395,100 412.6
15/09/2025
37.45
 49,369,000 36.50 37.45 36 6,210,800 661,100 205.3
12/09/2025
35
 27,309,800 35.05 35.15 34.35 622,500 4,281,400 -127.2
11/09/2025
34.80
 44,949,800 35.70 35.70 33.30 912,800 3,586,200 -91.6
10/09/2025
35.80
 33,130,600 36.40 36.45 35.15 400,900 897,500 -17.8
09/09/2025
35.50
 38,455,200 32.60 35.50 31.55 4,781,600 2,824,200 61.7
08/09/2025
33.50
 48,937,200 35.95 35.95 33.50 2,677,600 5,361,200 -91.6
05/09/2025
36
 38,178,100 38 38 35.50 678,200 2,456,000 -66.3
04/09/2025
37.50
 24,527,700 37.85 37.95 37.10 2,277,700 3,624,600 -50.3
03/09/2025
37.45
 22,924,900 37.60 37.85 36.90 756,600 4,298,300 -132.3
29/08/2025
37.70
 64,672,100 38.80 39.25 37.65 865,800 9,575,300 -337.5
28/08/2025
38.40
 58,098,900 37 38.45 35.85 3,288,752 5,117,130 0
27/08/2025
36.85
 61,173,100 36.05 37.25 35.50 4,726,700 2,454,300 83.1
26/08/2025
34.85
 32,111,700 32.45 34.85 32.30 5,581,600 1,249,200 145.6
25/08/2025
32.60
 35,657,100 36.45 36.45 32.30 3,916,200 6,112,800 -80.2
22/08/2025
34.50
 43,479,600 34.40 35.50 32.90 6,542,500 1,236,800 180.6
21/08/2025
35
 33,667,700 37.30 37.50 35 947,600 4,208,400 -117.9
20/08/2025
36.50
 48,731,400 36.30 37.45 33.80 8,207,800 2,548,500 201.7
19/08/2025
36.30
 33,039,100 37.25 38.05 35.80 645,700 3,018,300 -89.2
18/08/2025
37
 38,995,000 36.40 37 35.25 2,034,300 6,537,000 -162.2
15/08/2025
34.70
 45,093,800 34.70 34.70 33.50 5,783,300 751,600 173.5
14/08/2025
32.45
 38,549,200 30.50 32.45 30.45 2,711,900 596,400 66.7
13/08/2025
30.35
 61,939,500 30 30.45 28.30 2,174,400 1,069,100 32.0
12/08/2025
30
 31,299,200 29.60 30.20 29 781,400 2,554,100 -52.4
11/08/2025
29.25
 46,874,400 29 29.95 28.40 3,004,800 4,135,500 -32.3
08/08/2025
28.50
 52,277,200 28.55 29.20 27.85 841,100 2,236,000 -39.9
07/08/2025
28.35
 39,959,500 29.20 29.20 27.75 1,545,200 5,499,800 -112.1
06/08/2025
28.50
 60,174,500 26.95 28.65 26.45 7,831,500 2,848,500 138.2
05/08/2025
26.80
 77,812,600 28.45 28.45 25.80 4,821,500 9,907,600 -140.7
04/08/2025
27.70
 45,086,000 25.35 27.90 25.30 5,498,100 2,242,700 87.1
01/08/2025
26.30
 50,221,700 27.30 27.80 26 4,430,900 2,064,100 62.1
31/07/2025
27.30
 54,199,600 26.30 27.30 25.55 1,035,700 2,620,700 -42.8
30/07/2025
25.60
 72,979,100 24.40 25.60 23.45 12,386,800 7,412,000 122.2
29/07/2025
23.95
 118,786,000 27.35 27.35 23.95 2,368,200 12,048,400 -257.5
28/07/2025
25.70
 32,943,200 25.60 25.70 25.15 725,500 4,816,300 -104.8
25/07/2025
24.05
 35,258,900 22.90 24.05 22.70 2,753,100 1,947,500 19.6
24/07/2025
22.50
 44,869,600 22 22.50 21.40 6,169,000 1,808,600 95.8
23/07/2025
21.65
 64,590,100 21.50 22.05 20.85 582,400 11,572,400 -238.4
22/07/2025
20.65
 61,721,300 19.15 20.65 19.10 4,543,700 2,330,800 42.7
21/07/2025
19.30
 71,038,700 19.45 19.70 18.60 2,609,000 7,120,600 -86.1
18/07/2025
18.85
 65,011,100 17.90 18.85 17.80 6,719,600 2,098,000 84.6
17/07/2025
17.65
 51,288,400 17.70 18 17.35 3,304,200 6,207,200 -52.2
16/07/2025
17.10
 91,904,900 16 17.10 16 3,470,100 954,300 42.3
15/07/2025
16
 60,606,300 15.75 16.70 15.70 3,279,600 4,828,300 -26.0
14/07/2025
15.80
 46,475,900 15.85 15.90 15.35 4,002,100 3,804,700 3.4
11/07/2025
15.85
 50,644,800 15.60 16.10 15.45 4,548,425 2,294,592 0
10/07/2025
15.60
 46,300,600 15.65 15.75 15.20 8,362,300 3,934,600 0
09/07/2025
15.55
 60,326,700 15.30 16 15.30 7,663,401 2,371,953 0
08/07/2025
15.15
 55,672,600 14.85 15.20 14.75 11,633,700 1,399,000 153.4
07/07/2025
14.85
 69,939,100 14.75 15.20 14.55 3,490,500 5,225,700 -26.0
04/07/2025
14.55
 74,330,400 14.30 14.80 14.30 4,457,300 1,119,500 48.1
03/07/2025
14.15
 125,401,100 13.70 14.60 13.60 8,200,300 2,659,700 78.2
02/07/2025
13.65
 120,961,800 12.80 13.65 12.80 9,620,900 737,700 117.6
01/07/2025
12.80
 25,903,800 12.90 12.90 12.65 412,700 36,500 4.8
30/06/2025
12.75
 19,153,200 12.90 13 12.75 2,164,100 408,500 22.7
27/06/2025
12.70
 16,828,200 12.85 12.90 12.65 3,600 2,558,600 -32.6
26/06/2025
12.70
 17,666,900 12.80 12.85 12.60 1,100 16,900 -0.2
25/06/2025
12.85
 21,455,400 12.95 13 12.80 2,700 494,700 -6.4
24/06/2025
12.90
 53,372,200 12.70 13.10 12.65 3,059,100 354,200 34.7
23/06/2025
12.45
 22,294,700 12.45 12.50 12.15 688,600 1,719,900 -12.8
20/06/2025
12.55
 14,686,900 12.55 12.70 12.50 956,200 389,100 7.1
19/06/2025
12.45
 15,391,600 12.60 12.60 12.40 103,300 1,489,300 -17.3
18/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/06/2025
12.60
 22,702,900 12.75 12.80 12.55 1,015,400 2,398,300 -17.5
17/06/2025
12.52
 27,625,800 12.71 12.76 12.48 976,700 1,430,100 -6.0
16/06/2025
12.67
 23,979,700 12.29 12.67 12.29 2,505,000 1,489,800 13.2
13/06/2025
12.38
 65,948,900 12.52 12.62 12.19 546,000 6,427,200 -77.1
12/06/2025
12.76
 26,886,400 12.76 12.90 12.71 4,141,000 254,200 52.4
11/06/2025
12.67
 23,927,500 12.71 12.86 12.57 5,376,500 111,600 70.4
10/06/2025
12.57
 38,515,700 12.52 12.81 12.52 7,662,400 8,200 102.0
09/06/2025
12.52
 37,896,600 12.90 13 12.48 2,274,900 434,800 24.2
06/06/2025
12.90
 47,686,000 13.14 13.19 12.81 352,200 300,000 0.8
05/06/2025
13.19
 50,710,300 13.43 13.52 13.05 1,238,900 5,114,400 -54.2
04/06/2025
13.43
 39,324,700 13.43 13.67 13.33 1,006,300 1,085,800 -1.0
03/06/2025
13.38
 65,402,200 13.48 13.76 13.29 1,777,500 1,699,600 1.4
02/06/2025
13.24
 33,480,800 12.95 13.24 12.86 5,584,600 773,000 66.2
30/05/2025
13
 44,885,500 13.24 13.43 12.86 1,026,400 1,207,700 -2.4
29/05/2025
13.24
 55,360,700 13.24 13.57 13.05 3,636,700 512,800 43.7
28/05/2025
13.14
 74,828,200 13.19 13.52 12.90 1,358,100 3,060,100 -23.9
27/05/2025
12.95
 46,189,100 13 13.19 12.81 375,100 10,914,400 -144.0

Chính sách bảo mật | Điều khoản sử dụng |