CTCP Chứng khoán VIX (vix)

16.45
-0.35
(-2.08%)
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
(2026-02-11) 		-5.40 -24.32% 690,836,100 1,294,600 30.3
16
23.20
16.45
2 tháng
(2026-01-12) 		-6.05 -26.48% 1,708,574,400 -20,990,300 -497.6
16
26
16.45
3 tháng
(2025-12-15) 		-5 -22.94% 2,406,450,700 -944,200 -46.1
16
26
16.45
6 tháng
(2025-09-15) 		-20.65 -55.14% 5,066,875,300 -55,390,600 -1,319.3
16
39.60
16.45
12 tháng
(2025-03-18) 		5.18 44.59% 10,807,383,300 12,267,740 -1,388.6
9.95
39.60
16.45
24 tháng
(2024-03-25) 		1.41 9.18% 16,362,302,200 9,920,893 -1,414.8
8.61
39.60
16.45
36 tháng
(2023-03-29) 		11.78 234.59% 23,072,726,200 24,166,942 -1,013.2
4.97
39.60
16.45
60 tháng
(2021-04-08) 		7.68 84.16% 26,633,974,400 41,893,021 -813.1
3.50
39.60
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
10.67
 49,089,700 10.52 10.67 10.43 13,400 702,800 -7.6
18/02/2025
10.43
 42,349,200 10.33 10.62 10.19 1,416,800 264,000 12.6
17/02/2025
10.24
 87,797,000 9.71 10.33 9.67 2,020,500 986,200 11.2
14/02/2025
9.67
 25,225,600 9.62 9.81 9.62 2,280,856 310,737 20.1
13/02/2025
9.57
 17,348,500 9.50 9.71 9.49 468,429 796,100 -3.3
12/02/2025
9.50
 15,566,200 9.47 9.67 9.47 176,433 2,200 1.7
11/02/2025
9.47
 8,591,300 9.49 9.52 9.47 226,300 266,000 -0.4
10/02/2025
9.49
 20,728,200 9.57 9.62 9.47 867,900 668,100 2.0
07/02/2025
9.62
 10,815,300 9.67 9.67 9.52 24,300 460,100 -4.4
06/02/2025
9.57
 23,316,200 9.62 9.81 9.52 72,400 3,288,400 -32.6
05/02/2025
9.51
 18,885,900 9.71 9.71 9.50 161,100 4,028,200 -38.8
04/02/2025
9.67
 24,068,300 9.40 9.67 9.40 384,400 1,971,600 -15.9
03/02/2025
9.38
 10,764,500 9.14 9.52 9.14 383,800 752,200 -3.7
24/01/2025
9.42
 23,384,600 9.14 9.52 9.14 2,521,000 195,146 22.8
23/01/2025
9.12
 13,938,700 9 9.19 8.98 2,342,000 1,733,600 5.8
22/01/2025
8.98
 9,683,900 9.13 9.21 8.98 6,800 28,300 -0.2
21/01/2025
9.12
 11,194,500 9.08 9.19 9.06 1,694,907 141,000 14.8
20/01/2025
9.08
 14,100,100 9.02 9.14 8.96 1,481,646 246,700 11.8
17/01/2025
9.02
 8,462,200 9.03 9.09 8.97 9,900 1,900 0.1
16/01/2025
8.97
 14,603,400 8.89 9.33 8.89 43,000 192,805 -1.4
15/01/2025
8.81
 11,082,000 8.61 8.85 8.61 146,200 22,100 1.1
14/01/2025
8.61
 10,708,400 8.69 8.80 8.61 52,300 444,400 -3.6
13/01/2025
8.69
 17,489,000 8.71 8.80 8.60 206,500 93,200 1.0
10/01/2025
8.76
 20,384,700 9.10 9.13 8.76 16,451 83,100 -0.6
09/01/2025
9.10
 5,551,700 9.15 9.22 9.10 83,911 245,800 -1.6
08/01/2025
9.18
 7,523,700 9.05 9.23 9.05 3,200 71,600 -0.7
07/01/2025
9.05
 12,106,000 9.19 9.27 9.01 15,700 87,845 -0.7
06/01/2025
9.14
 14,300,600 9.39 9.42 9.09 20,400 939,500 -8.9
03/01/2025
9.39
 10,941,300 9.48 9.52 9.39 10,082 985,657 -9.7
02/01/2025
9.47
 8,591,000 9.37 9.62 9.37 342,782 65,600 2.8
31/12/2024
9.38
 14,713,800 9.52 9.57 9.38 12,800 1,002,100 -9.9
30/12/2024
9.52
 12,057,500 9.67 9.71 9.51 201,400 1,035,400 -8.4
27/12/2024
9.67
 9,085,600 9.67 9.76 9.62 11,000 248,200 -2.4
26/12/2024
9.67
 7,500,800 9.76 9.81 9.67 317,001 1,000 3.2
25/12/2024
9.76
 14,037,100 9.62 9.90 9.62 1,230,200 100 12.6
24/12/2024
9.62
 10,966,400 9.71 9.76 9.57 500 233,131 -2.4

Chính sách bảo mật | Điều khoản sử dụng |