CTCP Chứng khoán VIX (vix)

17.05
0.20
(1.19%)
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
(2026-05-13) 		-1.95 -10.37% 843,576,700 -13,738,395 0
16.85
19.25
17.05
2 tháng
(2026-04-13) 		-1.20 -6.65% 1,594,017,000 -6,752,447 0
16.35
19.35
17.05
3 tháng
(2026-03-16) 		0.65 4.01% 2,306,790,900 9,153,007 -84.1
15.35
19.35
17.05
6 tháng
(2025-12-15) 		-1.56 -8.48% 4,738,858,300 8,580,807 -124.0
15.35
21.96
17.05
12 tháng
(2025-06-17) 		6.27 59.32% 10,408,941,300 -39,168,490 -1,956.0
10.51
33.44
17.05
24 tháng
(2024-06-24) 		6.11 56.84% 17,187,078,100 26,119,896 -1,371.0
7.27
33.44
17.05
36 tháng
(2023-06-28) 		9.61 132.82% 24,283,170,700 45,774,060 -971.3
6.88
33.44
17.05
60 tháng
(2021-07-08) 		10.57 168.28% 28,590,635,300 46,385,628 -1,043.2
2.96
33.44
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
30.82
 48,731,400 30.66 31.63 28.54 8,207,800 2,548,500 201.7
19/08/2025
30.66
 33,039,100 31.46 32.13 30.23 645,700 3,018,300 -89.2
18/08/2025
31.25
 38,995,000 30.74 31.25 29.77 2,034,300 6,537,000 -162.2
15/08/2025
29.30
 45,093,800 29.30 29.30 28.29 5,783,300 751,600 173.5
14/08/2025
27.40
 38,549,200 25.76 27.40 25.72 2,711,900 596,400 66.7
13/08/2025
25.63
 61,939,500 25.34 25.72 23.90 2,174,400 1,069,100 32.0
12/08/2025
25.34
 31,299,200 25.00 25.50 24.49 781,400 2,554,100 -52.4
11/08/2025
24.70
 46,874,400 24.49 25.29 23.98 3,004,800 4,135,500 -32.3
08/08/2025
24.07
 52,277,200 24.11 24.66 23.52 841,100 2,236,000 -39.9
07/08/2025
23.94
 39,959,500 24.66 24.66 23.44 1,545,200 5,499,800 -112.1
06/08/2025
24.07
 60,174,500 22.76 24.20 22.34 7,831,500 2,848,500 138.2
05/08/2025
22.63
 77,812,600 24.03 24.03 21.79 4,821,500 9,907,600 -140.7
04/08/2025
23.39
 45,086,000 21.41 23.56 21.37 5,498,100 2,242,700 87.1
01/08/2025
22.21
 50,221,700 23.06 23.48 21.96 4,430,900 2,064,100 62.1
31/07/2025
23.06
 54,199,600 22.21 23.06 21.58 1,035,700 2,620,700 -42.8
30/07/2025
21.62
 72,979,100 20.61 21.62 19.80 12,386,800 7,412,000 122.2
29/07/2025
20.23
 118,786,000 23.10 23.10 20.23 2,368,200 12,048,400 -257.5
28/07/2025
21.70
 32,943,200 21.62 21.70 21.24 725,500 4,816,300 -104.8
25/07/2025
20.31
 35,258,900 19.34 20.31 19.17 2,753,100 1,947,500 19.6
24/07/2025
19.00
 44,869,600 18.58 19.00 18.07 6,169,000 1,808,600 95.8
23/07/2025
18.28
 64,590,100 18.16 18.62 17.61 582,400 11,572,400 -238.4
22/07/2025
17.44
 61,721,300 16.17 17.44 16.13 4,543,700 2,330,800 42.7
21/07/2025
16.30
 71,038,700 16.43 16.64 15.71 2,609,000 7,120,600 -86.1
18/07/2025
15.92
 65,011,100 15.12 15.92 15.03 6,719,600 2,098,000 84.6
17/07/2025
14.91
 51,288,400 14.95 15.20 14.65 3,304,200 6,207,200 -52.2
16/07/2025
14.44
 91,904,900 13.51 14.44 13.51 3,470,100 954,300 42.3
15/07/2025
13.51
 60,606,300 13.30 14.10 13.26 3,279,600 4,828,300 -26.0
14/07/2025
13.34
 46,475,900 13.39 13.43 12.96 4,002,100 3,804,700 3.4
11/07/2025
13.39
 50,644,800 13.17 13.60 13.05 4,548,425 2,294,592 0
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

Chính sách bảo mật | Điều khoản sử dụng |