CTCP Chứng khoán VIX (vix)

24.40
-0.65
(-2.59%)
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
(2025-11-04) 		-3.55 -12.75% 996,076,900 -31,351,200 -755.5
22.90
27.85
25.05
2 tháng
(2025-10-06) 		-13.65 -35.97% 1,939,966,900 -51,711,800 -1,288.7
22.90
39.60
25.05
3 tháng
(2025-09-05) 		-11.70 -32.50% 2,616,549,400 -58,101,800 -1,462.7
22.90
39.60
25.05
6 tháng
(2025-06-09) 		11.78 94.03% 5,612,401,900 -28,291,797 -1,503.5
12.38
39.60
25.05
12 tháng
(2024-12-09) 		14.54 148.93% 9,860,303,500 52,899,511 -794.8
8.61
39.60
25.05
24 tháng
(2023-12-15) 		11.73 93.33% 15,415,541,100 30,260,553 -948.5
8.61
39.60
25.05
36 tháng
(2022-12-20) 		19.19 375.18% 20,985,626,900 40,717,336 -750.4
4.28
39.60
25.05
60 tháng
(2020-12-30) 		17.62 263.67% 24,277,048,400 48,683,821 -618.2
3.50
39.60
25.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
11.33
 71,997,000 11.14 11.33 10.76 1,840,817 1,660,300 2.1
10/04/2025
10.62
 1,233,300 10.62 10.62 10.62 0 103,024 -1.1
09/04/2025
9.95
 92,920,700 9.95 10.52 9.95 1,245,500 4,899,936 -39.1
08/04/2025
10.67
 21,589,100 11.05 11.24 10.67 372,901 1,772,800 -15.8
04/04/2025
11.43
 77,554,400 10.71 11.43 10.71 2,051,468 1,828,864 2.3
03/04/2025
11.48
 71,170,000 11.86 12 11.48 1,883,770 304,900 19.2
02/04/2025
12.33
 62,087,700 12 12.48 11.90 4,417,464 177,800 54.5
01/04/2025
11.90
 20,158,400 11.76 12 11.71 1,110,800 467,900 8.0
31/03/2025
11.67
 27,401,500 11.86 11.90 11.67 8,081,100 1,857,900 76.7
28/03/2025
11.95
 34,013,100 11.95 12.10 11.81 17,017,600 341,600 209.3
27/03/2025
11.95
 25,071,200 12.10 12.14 11.95 1,800 481,800 -6.1
26/03/2025
12
 48,809,200 11.86 12.19 11.81 1,605,343 424,400 15.0
25/03/2025
11.86
 58,779,300 11.86 12.24 11.71 0 0 0
24/03/2025
11.76
 25,081,100 11.67 11.76 11.52 425,000 73,200 4.3
21/03/2025
11.67
 28,560,000 11.62 11.86 11.62 0 0 0
20/03/2025
11.71
 24,819,000 11.57 11.81 11.48 663,998 259,100 4.9
19/03/2025
11.52
 25,783,800 11.57 11.62 11.33 53,865 248,032 -2.3
18/03/2025
11.62
 32,914,800 11.86 11.90 11.52 126,200 300,450 -2.1
17/03/2025
11.71
 22,900,000 11.71 11.86 11.67 3,382,584 362,100 37.3
14/03/2025
11.71
 33,569,400 11.52 11.81 11.48 30,040,966 576,800 358.0
13/03/2025
11.62
 41,309,900 11.81 11.90 11.52 58,500 1,212,152 -14.3
12/03/2025
11.86
 87,926,300 11.43 11.90 11.43 1,058,744 4,105,683 -37.1
11/03/2025
11.38
 45,997,000 11.14 11.48 11 225,115 5,655,000 -64.0
10/03/2025
11.33
 39,652,300 11.33 11.57 11.29 1,387,753 90,760 15.5
07/03/2025
11.29
 40,172,000 11.43 11.57 11.24 865,200 641,130 2.7
06/03/2025
11.29
 113,122,700 10.71 11.29 10.67 9,584,300 2,281,200 84.2
05/03/2025
10.57
 59,867,900 10.95 11.14 10.57 38,500 1,019,100 -11.4
04/03/2025
10.95
 96,300,700 11.14 11.29 10.48 716,534 4,469,420 -44.0
03/03/2025
11.24
 65,459,400 10.90 11.43 10.76 2,332,260 1,868,700 5.2
28/02/2025
10.90
 35,634,800 10.95 11.14 10.81 820,300 421,100 4.6
27/02/2025
10.95
 39,566,700 10.95 11.05 10.67 1,731,100 592,500 12.8
26/02/2025
10.90
 36,947,400 10.95 11.14 10.86 1,853,000 183,700 19.2
25/02/2025
10.90
 51,596,300 11 11.14 10.86 114,200 852,700 -8.6
24/02/2025
10.95
 42,255,300 10.71 11 10.62 1,732,600 167,450 17.7
21/02/2025
10.76
 29,387,600 10.67 10.76 10.57 1,536,750 279,400 14.1
20/02/2025
10.71
 49,075,500 10.71 10.90 10.57 487,800 2,263,724 -20.1

Chính sách bảo mật | Điều khoản sử dụng |