Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/06/2015	1.76	1,194,643	1.74	1.82	1.74	1,000	0	0.0
01/06/2015	1.74	1,243,670	1.73	1.85	1.71	0	200	-0.0
29/05/2015	1.73	1,273,000	1.83	1.85	1.70	0	0	0
28/05/2015	1.83	1,522,930	1.76	1.91	1.76	200	0	0.0
27/05/2015	1.76	2,162,810	1.64	1.79	1.59	1,000	0	0.0
26/05/2015	1.64	2,465,000	1.74	1.89	1.64	200	30,400	-0.4
25/05/2015	1.74	1,569,350	1.59	1.74	1.61	0	200	-0.0
22/05/2015	1.59	2,310,030	1.46	1.59	1.46	1,500	0	0.0
21/05/2015	1.46	2,242,900	1.34	1.46	1.37	0	200	-0.0
20/05/2015	1.34	1,254,910	1.22	1.34	1.20	1,500	200	0.0
19/05/2015	1.22	349,000	1.17	1.22	1.14	0	0	0
18/05/2015	1.17	801,500	1.29	1.29	1.17	0	0	0
15/05/2015	1.29	939,700	1.34	1.37	1.29	0	0	0
14/05/2015	1.34	496,900	1.35	1.38	1.28	3,100	4,000	-0.0
13/05/2015	1.35	608,150	1.35	1.35	1.29	200	0	0.0
12/05/2015	1.35	500,500	1.38	1.41	1.32	15,000	0	0.1
11/05/2015	1.38	387,300	1.44	1.47	1.38	200	0	0.0
08/05/2015	1.44	637,200	1.38	1.46	1.32	2,000	0	0.0
07/05/2015	1.38	757,500	1.35	1.43	1.22	2,000	0	0.0
06/05/2015	1.35	976,620	1.50	1.58	1.35	0	0	0
05/05/2015	1.50	1,098,520	1.44	1.50	1.31	53,000	0	0.5
04/05/2015	1.44	1,362,900	1.59	1.59	1.44	4,000	9,900	-0.1
27/04/2015	1.59	410,200	1.67	1.68	1.59	0	0	0
24/04/2015	1.67	685,100	1.80	1.82	1.67	0	0	0
23/04/2015	1.80	431,710	1.86	1.88	1.77	0	2,500	-0.0
22/04/2015	1.86	470,300	1.92	1.96	1.86	0	30,000	-0.4
21/04/2015	1.92	427,600	1.96	1.97	1.92	30,000	0	0.4
20/04/2015	1.96	390,720	2.03	2.03	1.96	200	0	0.0
17/04/2015	2.03	786,120	2.02	2.06	1.96	0	0	0
16/04/2015	2.02	1,636,330	1.92	2.02	1.89	0	3,000	-0.0
15/04/2015	1.92	668,500	1.96	1.96	1.91	300	0	0.0
14/04/2015	1.96	468,500	2.00	2.00	1.96	15,000	0	0.2
13/04/2015	2.00	1,683,200	1.96	2.03	1.94	26,000	0	0.4
10/04/2015	1.96	591,100	1.94	1.97	1.92	1,500	0	0.0
09/04/2015	1.94	456,300	1.94	1.97	1.91	0	0	0
08/04/2015	1.94	448,410	1.96	2.00	1.94	0	0	0
07/04/2015	1.96	416,340	1.89	1.97	1.86	0	0	0
06/04/2015	1.89	252,000	1.96	1.96	1.89	0	0	0
03/04/2015	1.96	231,600	1.92	1.97	1.88	0	0	0
02/04/2015	1.92	621,932	1.91	1.94	1.80	200	25,000	-0.3
01/04/2015	1.91	951,850	2.05	2.05	1.91	0	0	0
31/03/2015	2.05	1,448,600	2.05	2.09	2.00	0	0	0
30/03/2015	2.05	1,018,100	2.23	2.26	2.05	0	0	0
27/03/2015	2.23	506,200	2.27	2.30	2.23	0	0	0
26/03/2015	2.27	872,500	2.27	2.32	2.23	0	500	-0.0
25/03/2015	2.27	619,010	2.33	2.33	2.27	0	0	0
24/03/2015	2.33	975,300	2.30	2.33	2.24	0	0	0
23/03/2015	2.30	750,700	2.32	2.38	2.27	0	0	0
20/03/2015	2.32	553,100	2.32	2.33	2.26	0	0	0
19/03/2015	2.32	1,056,020	2.35	2.39	2.32	0	0	0
18/03/2015	2.35	755,500	2.38	2.38	2.32	0	0	0
17/03/2015	2.38	959,110	2.32	2.39	2.26	0	3,000	-0.0
16/03/2015	2.32	740,100	2.36	2.36	2.30	0	8,800	-0.1
13/03/2015	2.36	660,800	2.36	2.39	2.32	0	1,200	-0.0
12/03/2015	2.36	693,900	2.32	2.36	2.26	0	0	0
11/03/2015	2.32	766,140	2.38	2.38	2.32	0	0	0
10/03/2015	2.38	1,041,100	2.32	2.42	2.26	0	2,800	-0.0
09/03/2015	2.32	2,749,000	2.39	2.39	2.23	4,000	0	0.1
06/03/2015	2.39	1,888,030	2.51	2.53	2.36	4,800	0	0.1
05/03/2015	2.51	2,200,200	2.45	2.69	2.50	7,200	10,100	-0.1
04/03/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
04/03/2015	2.45	569,900	2.23	2.45	2.45	0	0	0
03/03/2015	2.23	1,765,920	2.26	2.30	2.12	0	0	0
02/03/2015	2.26	1,124,500	2.28	2.31	2.22	49,200	0	1.0
27/02/2015	2.28	2,455,665	2.27	2.39	2.12	3,100	4,300	-0.0
26/02/2015	2.27	1,888,300	2.37	2.41	2.22	0	0	0
25/02/2015	2.37	1,721,640	2.54	2.64	2.32	0	6,400	-0.1
24/02/2015	2.54	274,100	2.57	2.57	2.49	0	8,600	-0.2
13/02/2015	2.57	573,500	2.64	2.64	2.56	0	0	0
12/02/2015	2.64	533,908	2.68	2.73	2.61	1,600	0	0.0
11/02/2015	2.68	461,400	2.56	2.68	2.40	3,000	2,500	0.0
10/02/2015	2.56	1,012,800	2.68	2.78	2.49	11,500	0	0.3
09/02/2015	2.68	672,377	2.83	2.89	2.65	10,000	200	0.2
06/02/2015	2.83	430,210	2.82	2.94	2.78	2,500	1,700	0.0
05/02/2015	2.82	1,041,600	2.94	2.94	2.80	26,300	4,000	0.6
04/02/2015	2.94	613,500	3.08	3.08	2.92	0	4,500	-0.1
03/02/2015	3.08	376,710	3.14	3.37	3.06	0	4,000	-0.1
02/02/2015	3.14	417,600	3.15	3.43	3.06	18,100	5,400	0.4
30/01/2015	3.15	611,800	3.13	3.20	3.00	22,100	4,500	0.5
29/01/2015	3.13	560,940	2.95	3.13	2.83	4,000	6,200	-0.1
28/01/2015	2.95	302,300	2.95	3.00	2.88	1,500	1,500	-0.0
27/01/2015	2.95	995,200	3.03	3.05	2.88	5,000	6,000	-0.0
26/01/2015	3.03	539,900	3.00	3.13	2.89	3,000	0	0.1
23/01/2015	3.00	735,440	2.89	3.02	2.87	700	500	0.0
22/01/2015	2.89	347,480	2.90	2.95	2.83	0	2,500	-0.1
21/01/2015	2.90	556,000	2.90	3.05	2.89	3,400	0	0.1
20/01/2015	2.90	428,500	2.97	2.97	2.88	11,400	0	0.3
19/01/2015	2.97	472,120	2.96	3.05	2.88	5,500	2,300	0.1
16/01/2015	2.96	1,021,998	3.04	3.15	2.95	0	0	0
15/01/2015	3.04	1,497,190	2.77	3.04	2.70	1,500	900	0.0
14/01/2015	2.77	1,131,330	2.71	2.81	2.61	1,000	1,100	-0.0
13/01/2015	2.71	719,020	2.61	2.75	2.44	0	2,000	-0.0
12/01/2015	2.61	523,300	2.83	2.89	2.57	0	3,000	-0.1
09/01/2015	2.83	454,300	2.77	2.94	2.77	2,400	3,000	-0.0
08/01/2015	2.77	763,690	2.73	2.96	2.66	4,000	0	0.1
07/01/2015	2.73	1,083,700	2.54	2.79	2.61	3,000	0	0.1
06/01/2015	2.54	877,200	2.31	2.54	2.15	74,100	3,500	1.4
05/01/2015	2.31	327,100	2.32	2.38	2.27	0	0	0
31/12/2014	2.32	656,817	2.26	2.40	2.19	0	0	0
30/12/2014	2.26	1,004,200	2.19	2.37	2.01	0	0	0
29/12/2014	2.19	1,198,950	2.35	2.46	2.12	0	0	0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-6.15	-27.03%	732,204,000	-6,238,500	-116.4	16 23.20 16.20
2 tháng (2026-01-19)	-9.40	-36.15%	1,481,834,200	-23,029,700	-506.8	16 26 16.20
3 tháng (2025-12-19)	-5.70	-25.56%	2,391,806,300	-14,865,200	-330.0	16 26 16.20
6 tháng (2025-09-22)	-19.55	-54.08%	4,987,931,300	-65,256,100	-1,654.6	16 39.60 16.20
12 tháng (2025-03-24)	4.84	41.13%	10,815,031,000	8,662,859	-1,447.9	9.95 39.60 16.20
24 tháng (2024-03-29)	0.95	6.04%	16,350,536,300	3,111,793	-1,540.2	8.61 39.60 16.20
36 tháng (2023-04-04)	11.14	203.76%	23,146,062,100	21,105,952	-1,068.2	4.97 39.60 16.20
60 tháng (2021-04-14)	7.86	89.83%	26,732,438,800	38,345,221	-871.3	3.50 39.60 16.20

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH