CTCP Chứng khoán VIX (vix)

16.70
0.35
(2.14%)
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
(2026-03-30) 		0 0% 796,448,200 1,184,485 0
15.85
18.20
16.70
2 tháng
(2026-03-02) 		-1.72 -9.53% 1,535,309,900 7,837,349 -93.1
15.35
18.41
16.70
3 tháng
(2026-01-29) 		-2.23 -12% 2,071,698,600 -2,282,951 -320.1
15.35
19.59
16.70
6 tháng
(2025-10-31) 		-7.30 -30.86% 4,921,615,000 -36,099,451 -1,199.1
15.35
23.65
16.70
12 tháng
(2025-05-05) 		6.34 63.28% 10,633,146,200 -13,514,371 -1,899.3
9.81
33.44
16.70
24 tháng
(2024-05-09) 		5.25 47.33% 16,631,674,100 10,662,042 -1,635.2
7.27
33.44
16.70
36 tháng
(2023-05-15) 		10.95 202.87% 23,748,299,600 35,006,602 -1,076.5
5.31
33.44
16.70
60 tháng
(2021-05-25) 		9.68 145% 27,540,910,200 50,539,270 -893.5
2.96
33.44
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
13.17
 46,300,600 13.22 13.30 12.84 8,362,300 3,934,600 0
09/07/2025
13.13
 60,326,700 12.92 13.51 12.92 7,663,401 2,371,953 0
08/07/2025
12.79
 55,672,600 12.54 12.84 12.46 11,633,700 1,399,000 153.4
07/07/2025
12.54
 69,939,100 12.46 12.84 12.29 3,490,500 5,225,700 -26.0
04/07/2025
12.29
 74,330,400 12.08 12.50 12.08 4,457,300 1,119,500 48.1
03/07/2025
11.95
 125,401,100 11.57 12.33 11.49 8,200,300 2,659,700 78.2
02/07/2025
11.53
 120,961,800 10.81 11.53 10.81 9,620,900 737,700 117.6
01/07/2025
10.81
 25,903,800 10.89 10.89 10.68 412,700 36,500 4.8
30/06/2025
10.77
 19,153,200 10.89 10.98 10.77 2,164,100 408,500 22.7
27/06/2025
10.73
 16,828,200 10.85 10.89 10.68 3,600 2,558,600 -32.6
26/06/2025
10.73
 17,666,900 10.81 10.85 10.64 1,100 16,900 -0.2
25/06/2025
10.85
 21,455,400 10.94 10.98 10.81 2,700 494,700 -6.4
24/06/2025
10.89
 53,372,200 10.73 11.06 10.68 3,059,100 354,200 34.7
23/06/2025
10.51
 22,294,700 10.51 10.56 10.26 688,600 1,719,900 -12.8
20/06/2025
10.60
 14,686,900 10.60 10.73 10.56 956,200 389,100 7.1
19/06/2025
10.51
 15,391,600 10.64 10.64 10.47 103,300 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
10.64
 22,702,900 10.77 10.81 10.60 1,015,400 2,398,300 -17.5
17/06/2025
10.58
 27,625,800 10.74 10.78 10.54 976,700 1,430,100 -6.0
16/06/2025
10.70
 23,979,700 10.38 10.70 10.38 2,505,000 1,489,800 13.2
13/06/2025
10.46
 65,948,900 10.58 10.66 10.30 546,000 6,427,200 -77.1
12/06/2025
10.78
 26,886,400 10.78 10.90 10.74 4,141,000 254,200 52.4
11/06/2025
10.70
 23,927,500 10.74 10.86 10.62 5,376,500 111,600 70.4
10/06/2025
10.62
 38,515,700 10.58 10.82 10.58 7,662,400 8,200 102.0
09/06/2025
10.58
 37,896,600 10.90 10.98 10.54 2,274,900 434,800 24.2
06/06/2025
10.90
 47,686,000 11.10 11.14 10.82 352,200 300,000 0.8
05/06/2025
11.14
 50,710,300 11.34 11.42 11.02 1,238,900 5,114,400 -54.2
04/06/2025
11.34
 39,324,700 11.34 11.54 11.26 1,006,300 1,085,800 -1.0
03/06/2025
11.30
 65,402,200 11.38 11.62 11.22 1,777,500 1,699,600 1.4
02/06/2025
11.18
 33,480,800 10.94 11.18 10.86 5,584,600 773,000 66.2
30/05/2025
10.98
 44,885,500 11.18 11.34 10.86 1,026,400 1,207,700 -2.4
29/05/2025
11.18
 55,360,700 11.18 11.46 11.02 3,636,700 512,800 43.7
28/05/2025
11.10
 74,828,200 11.14 11.42 10.90 1,358,100 3,060,100 -23.9
27/05/2025
10.94
 46,189,100 10.98 11.14 10.82 375,100 10,914,400 -144.0
26/05/2025
10.90
 54,036,500 10.82 10.98 10.42 1,236,600 8,159,900 -92.9
23/05/2025
10.78
 42,501,200 11.10 11.14 10.70 350,300 2,526,300 -29.5
22/05/2025
10.90
 105,880,300 10.82 11.46 10.74 11,453,495 797,017 0
21/05/2025
10.78
 49,411,300 10.82 10.94 10.66 647,000 958,300 -4.1
20/05/2025
10.70
 64,797,400 10.34 10.78 10.21 8,704,800 178,200 111.7
19/05/2025
10.30
 43,199,400 10.42 10.58 10.30 768,400 240,001 0
16/05/2025
10.50
 67,956,900 10.58 10.78 10.50 2,269,300 2,933,000 0
15/05/2025
10.54
 47,917,400 10.42 10.58 10.21 2,955,300 237,400 0
14/05/2025
10.34
 37,213,600 10.34 10.54 10.21 2,653,700 2,069,900 0
13/05/2025
10.34
 60,474,000 10.38 10.66 10.21 3,569,400 401,900 0
12/05/2025
10.13
 29,467,400 10.09 10.17 9.97 182,000 600 0
09/05/2025
10.01
 38,831,900 10.05 10.30 9.97 3,424,200 652,100 0
08/05/2025
9.97
 25,755,200 9.85 10.05 9.81 2,575,000 187,500 0
07/05/2025
9.81
 23,598,800 9.85 9.97 9.73 992,500 114,600 0
06/05/2025
9.89
 30,955,400 10.09 10.17 9.85 1,605,800 2,006,100 0
05/05/2025
10.01
 33,787,000 9.73 10.13 9.69 1,000,300 1,954,500 0
29/04/2025
9.61
 17,988,200 9.69 9.77 9.61 139,200 124,400 0.2
28/04/2025
9.69
 18,906,700 9.77 9.81 9.61 869,000 403,700 5.6
25/04/2025
9.65
 24,851,100 9.85 9.85 9.57 402,800 795,300 -4.8
24/04/2025
9.73
 42,194,500 9.97 9.97 9.53 2,268,300 678,800 19.0
23/04/2025
9.85
 23,702,500 10.17 10.21 9.85 2,200 1,365,590 -16.9
22/04/2025
9.81
 109,293,200 9.85 10.09 9.37 11,084,748 3,159,291 96.6
21/04/2025
10.05
 42,548,600 10.42 10.50 9.89 661,662 3,171,300 -31.7
18/04/2025
10.21
 90,243,800 10.25 10.62 10.13 1,938,900 8,312,600 -81.4
17/04/2025
10.09
 37,149,800 9.89 10.30 9.89 2,080,011 2,901,300 -10.7
16/04/2025
10.01
 30,521,000 10.25 10.34 9.93 1,662,200 82,600 19.7
15/04/2025
10.13
 51,452,100 10.21 10.54 9.85 4,210,100 782,800 42.8
14/04/2025
10.21
 61,248,500 9.69 10.21 9.57 5,825,800 540,400 64.5
11/04/2025
9.57
 71,997,000 9.41 9.57 9.09 1,840,817 1,660,300 2.1
10/04/2025
8.97
 1,233,300 8.97 8.97 8.97 0 103,024 -1.1
09/04/2025
8.40
 92,920,700 8.40 8.89 8.40 1,245,500 4,899,936 -39.1
08/04/2025
9.01
 21,589,100 9.33 9.49 9.01 372,901 1,772,800 -15.8
04/04/2025
9.65
 77,554,400 9.05 9.65 9.05 2,051,468 1,828,864 2.3
03/04/2025
9.69
 71,170,000 10.01 10.13 9.69 1,883,770 304,900 19.2
02/04/2025
10.42
 62,087,700 10.13 10.54 10.05 4,417,464 177,800 54.5
01/04/2025
10.05
 20,158,400 9.93 10.13 9.89 1,110,800 467,900 8.0
31/03/2025
9.85
 27,401,500 10.01 10.05 9.85 8,081,100 1,857,900 76.7
28/03/2025
10.09
 34,013,100 10.09 10.21 9.97 17,017,600 341,600 209.3
27/03/2025
10.09
 25,071,200 10.21 10.25 10.09 1,800 481,800 -6.1
26/03/2025
10.13
 48,809,200 10.01 10.30 9.97 1,605,343 424,400 15.0
25/03/2025
10.01
 58,779,300 10.01 10.34 9.89 0 0 0
24/03/2025
9.93
 25,081,100 9.85 9.93 9.73 425,000 73,200 4.3
21/03/2025
9.85
 28,560,000 9.81 10.01 9.81 0 0 0
20/03/2025
9.89
 24,819,000 9.77 9.97 9.69 663,998 259,100 4.9
19/03/2025
9.73
 25,783,800 9.77 9.81 9.57 53,865 248,032 -2.3
18/03/2025
9.81
 32,914,800 10.01 10.05 9.73 126,200 300,450 -2.1
17/03/2025
9.89
 22,900,000 9.89 10.01 9.85 3,382,584 362,100 37.3
14/03/2025
9.89
 33,569,400 9.73 9.97 9.69 30,040,966 576,800 358.0
13/03/2025
9.81
 41,309,900 9.97 10.05 9.73 58,500 1,212,152 -14.3
12/03/2025
10.01
 87,926,300 9.65 10.05 9.65 1,058,744 4,105,683 -37.1
11/03/2025
9.61
 45,997,000 9.41 9.69 9.29 225,115 5,655,000 -64.0
10/03/2025
9.57
 39,652,300 9.57 9.77 9.53 1,387,753 90,760 15.5
07/03/2025
9.53
 40,172,000 9.65 9.77 9.49 865,200 641,130 2.7
06/03/2025
9.53
 113,122,700 9.05 9.53 9.01 9,584,300 2,281,200 84.2
05/03/2025
8.93
 59,867,900 9.25 9.41 8.93 38,500 1,019,100 -11.4
04/03/2025
9.25
 96,300,700 9.41 9.53 8.85 716,534 4,469,420 -44.0
03/03/2025
9.49
 65,459,400 9.21 9.65 9.09 2,332,260 1,868,700 5.2
28/02/2025
9.21
 35,634,800 9.25 9.41 9.13 820,300 421,100 4.6
27/02/2025
9.25
 39,566,700 9.25 9.33 9.01 1,731,100 592,500 12.8
26/02/2025
9.21
 36,947,400 9.25 9.41 9.17 1,853,000 183,700 19.2
25/02/2025
9.21
 51,596,300 9.29 9.41 9.17 114,200 852,700 -8.6
24/02/2025
9.25
 42,255,300 9.05 9.29 8.97 1,732,600 167,450 17.7
21/02/2025
9.09
 29,387,600 9.01 9.09 8.93 1,536,750 279,400 14.1
20/02/2025
9.05
 49,075,500 9.05 9.21 8.93 487,800 2,263,724 -20.1
19/02/2025
9.01
 49,089,700 8.89 9.01 8.81 13,400 702,800 -7.6
18/02/2025
8.81
 42,349,200 8.73 8.97 8.61 1,416,800 264,000 12.6
17/02/2025
8.65
 87,797,000 8.20 8.73 8.16 2,020,500 986,200 11.2

Chính sách bảo mật | Điều khoản sử dụng |