CTCP Chứng khoán VIX (vix)

22.60
-0.15
(-0.66%)
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
(2025-12-29) 		-0.05 -0.22% 1,000,020,000 -11,415,900 -284.6
21
26
22.60
2 tháng
(2025-11-28) 		-1.75 -7.14% 1,820,852,200 8,284,100 143.8
21
26
22.60
3 tháng
(2025-10-29) 		-8.75 -27.78% 2,860,297,700 -48,803,400 -1,357.0
21
31.50
22.60
6 tháng
(2025-07-31) 		-4.55 -16.67% 5,370,563,100 -57,721,378 -1,580.0
21
39.60
22.60
12 tháng
(2025-02-03) 		13.37 142.51% 11,064,832,000 50,449,108 -784.3
9.38
39.60
22.60
24 tháng
(2024-02-07) 		8.96 65% 16,246,347,100 31,215,053 -952.4
8.61
39.60
22.60
36 tháng
(2023-02-13) 		18.34 415.68% 22,282,402,400 41,623,820 -691.0
4.35
39.60
22.60
60 tháng
(2021-02-22) 		14.08 162.34% 25,842,220,200 55,369,821 -514.8
3.50
39.60
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
12.90
 54,036,500 12.81 13 12.33 1,236,600 8,159,900 -92.9
23/05/2025
12.76
 42,501,200 13.14 13.19 12.67 350,300 2,526,300 -29.5
22/05/2025
12.90
 105,880,300 12.81 13.57 12.71 11,453,495 797,017 0
21/05/2025
12.76
 49,411,300 12.81 12.95 12.62 647,000 958,300 -4.1
20/05/2025
12.67
 64,797,400 12.24 12.76 12.10 8,704,800 178,200 111.7
19/05/2025
12.19
 43,199,400 12.33 12.52 12.19 768,400 240,001 0
16/05/2025
12.43
 67,956,900 12.52 12.76 12.43 2,269,300 2,933,000 0
15/05/2025
12.48
 47,917,400 12.33 12.52 12.10 2,955,300 237,400 0
14/05/2025
12.24
 37,213,600 12.24 12.48 12.10 2,653,700 2,069,900 0
13/05/2025
12.24
 60,474,000 12.29 12.62 12.10 3,569,400 401,900 0
12/05/2025
12
 29,467,400 11.95 12.05 11.81 182,000 600 0
09/05/2025
11.86
 38,831,900 11.90 12.19 11.81 3,424,200 652,100 0
08/05/2025
11.81
 25,755,200 11.67 11.90 11.62 2,575,000 187,500 0
07/05/2025
11.62
 23,598,800 11.67 11.81 11.52 992,500 114,600 0
06/05/2025
11.71
 30,955,400 11.95 12.05 11.67 1,605,800 2,006,100 0
05/05/2025
11.86
 33,787,000 11.52 12 11.48 1,000,300 1,954,500 0
29/04/2025
11.38
 17,988,200 11.48 11.57 11.38 139,200 124,400 0.2
28/04/2025
11.48
 18,906,700 11.57 11.62 11.38 869,000 403,700 5.6
25/04/2025
11.43
 24,851,100 11.67 11.67 11.33 402,800 795,300 -4.8
24/04/2025
11.52
 42,194,500 11.81 11.81 11.29 2,268,300 678,800 19.0
23/04/2025
11.67
 23,702,500 12.05 12.10 11.67 2,200 1,365,590 -16.9
22/04/2025
11.62
 109,293,200 11.67 11.95 11.10 11,084,748 3,159,291 96.6
21/04/2025
11.90
 42,548,600 12.33 12.43 11.71 661,662 3,171,300 -31.7
18/04/2025
12.10
 90,243,800 12.14 12.57 12 1,938,900 8,312,600 -81.4
17/04/2025
11.95
 37,149,800 11.71 12.19 11.71 2,080,011 2,901,300 -10.7
16/04/2025
11.86
 30,521,000 12.14 12.24 11.76 1,662,200 82,600 19.7
15/04/2025
12
 51,452,100 12.10 12.48 11.67 4,210,100 782,800 42.8
14/04/2025
12.10
 61,248,500 11.48 12.10 11.33 5,825,800 540,400 64.5

Chính sách bảo mật | Điều khoản sử dụng |