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)
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
23/12/2024
9.71
 10,009,300 9.81 9.86 9.71 12,101 139,400 -1.3
20/12/2024
9.81
 28,825,900 9.76 9.81 9.62 14,102 446,201 -4.4
19/12/2024
9.71
 19,957,000 9.76 9.81 9.62 35,400 340,600 -3.1
18/12/2024
9.86
 13,446,000 9.81 9.95 9.76 11,528 1,035,600 -10.6
17/12/2024
9.81
 13,213,300 9.90 9.90 9.81 3,310,989 788,051 26.1
16/12/2024
9.86
 23,363,300 9.57 9.90 9.57 3,770,914 10,874 38.5
13/12/2024
9.57
 8,828,900 9.62 9.71 9.57 658,069 419,900 2.4
12/12/2024
9.67
 8,531,300 9.67 9.76 9.62 508,424 71,892 4.5
11/12/2024
9.67
 12,128,300 9.76 9.81 9.62 580,996 232,300 3.6
10/12/2024
9.71
 12,191,000 9.71 9.86 9.71 410,096 160,900 2.6
09/12/2024
9.76
 16,018,400 9.76 9.90 9.71 766,896 18,790 7.7
06/12/2024
9.71
 24,868,100 9.90 10 9.71 3,953,600 416,700 36.3
05/12/2024
9.86
 36,627,400 9.29 9.86 9.15 2,235,800 412,585 18.2
04/12/2024
9.25
 15,773,100 9.41 9.46 9.25 63,800 180,100 -1.1
03/12/2024
9.41
 20,594,400 9.52 9.62 9.41 69,901 1,086,201 -10.1
02/12/2024
9.57
 8,431,100 9.67 9.71 9.52 57,800 203,900 -1.5
29/11/2024
9.57
 15,915,100 9.52 9.71 9.50 17,100 529,900 -5.2
28/11/2024
9.52
 11,562,600 9.67 9.71 9.52 4,300 236,300 -2.3
27/11/2024
9.57
 8,478,700 9.67 9.71 9.52 319,912 175,500 1.5
26/11/2024
9.62
 24,994,000 9.36 9.76 9.36 611,900 142,244 4.7
25/11/2024
9.36
 13,241,300 9.26 9.42 9.26 788,600 76,700 7.0
22/11/2024
9.26
 13,558,800 9.39 9.41 9.26 14,399 426,300 -4.0
21/11/2024
9.40
 12,212,100 9.24 9.41 9.22 314,647 281,500 0.4
20/11/2024
9.22
 20,069,900 9.12 9.37 8.99 175,800 1,483,100 -12.7
19/11/2024
9.12
 14,856,600 9.43 9.50 9.12 14,500 1,675,154 -16.3
18/11/2024
9.43
 24,066,900 9.19 9.62 9.19 1,729,900 1,209,800 5.0
15/11/2024
9.24
 29,351,400 9.44 9.52 9.14 915,700 1,566,564 -6.6
14/11/2024
9.45
 20,729,900 9.62 9.71 9.43 147,800 2,650,600 -25.2
13/11/2024
9.67
 37,984,500 9.86 9.90 9.52 23,300 3,201,005 -32.2
12/11/2024
9.90
 16,101,100 10.05 10.14 9.86 13,200 538,300 -5.5
11/11/2024
10
 18,359,300 10.14 10.19 9.95 183,100 1,706,100 -16.1
08/11/2024
10.14
 10,132,900 10.29 10.33 10.14 56,600 678,600 -6.7
07/11/2024
10.24
 11,310,900 10.38 10.43 10.24 968,300 1,154,200 -2.0
06/11/2024
10.29
 15,274,200 10.19 10.33 10.10 0 0 0
05/11/2024
10.10
 9,901,900 10.24 10.33 10.10 67,500 1,869,500 -19.2
04/11/2024
10.24
 25,135,900 10.33 10.33 10 1,214,000 112,900 11.7
01/11/2024
10.24
 11,102,800 10.38 10.43 10.24 80,100 1,218,300 -12.3
31/10/2024
10.43
 13,709,900 10.38 10.48 10.29 3,045,600 790,700 24.7
30/10/2024
10.33
 14,315,000 10.48 10.52 10.29 38,000 705,300 -7.3
29/10/2024
10.48
 14,649,800 10.48 10.62 10.43 200 363,900 -4.0
28/10/2024
10.43
 32,908,200 10.48 10.57 10.38 502,900 2,147,600 -18.1
25/10/2024
10.57
 11,382,400 10.81 10.81 10.57 12,400 939,500 -10.4
24/10/2024
10.71
 15,051,100 10.90 10.90 10.71 4,600 812,300 -9.2
23/10/2024
10.90
 8,938,400 10.95 11 10.86 2,900 77,700 -0.9
22/10/2024
10.95
 14,411,300 11 11.14 10.86 16,800 550,500 -6.2
21/10/2024
11
 29,166,500 10.86 11.24 10.76 1,235,400 17,700 14.0
18/10/2024
10.86
 8,806,800 11.05 11.05 10.86 27,700 453,400 -4.9
17/10/2024
10.90
 16,469,900 10.81 10.90 10.62 1,435,600 984,000 5.1
16/10/2024
10.76
 20,853,900 10.81 10.95 10.67 46,400 2,168,500 -24.1
15/10/2024
10.76
 19,077,300 10.95 11.05 10.76 51,700 2,002,800 -22.3
14/10/2024
10.95
 47,401,800 11.38 11.48 10.86 62,800 2,027,800 -23.0
11/10/2024
11.33
 12,856,900 11.29 11.33 11.24 221,800 98,800 1.5
10/10/2024
11.29
 27,572,900 11.57 11.62 11.19 528,400 1,028,800 -5.9
09/10/2024
11.48
 18,933,100 11.48 11.62 11.33 823,200 614,800 2.5
08/10/2024
11.43
 27,947,000 11.29 11.57 11.14 2,727,600 595,700 25.7
07/10/2024
11.29
 11,837,800 11.29 11.38 11.14 206,600 275,300 -0.8
04/10/2024
11.24
 14,097,600 11.29 11.38 11.19 588,200 31,200 6.6
03/10/2024
11.29
 36,110,100 11.71 11.76 11.14 476,500 779,100 -3.8
02/10/2024
11.62
 21,606,200 11.71 11.81 11.57 683,800 22,200 8.1
01/10/2024
11.76
 50,102,400 11.52 12.05 11.43 362,800 258,300 1.3
30/09/2024
11.43
 23,709,300 11.38 11.62 11.24 575,400 210,200 4.3
27/09/2024
11.33
 23,206,000 11.43 11.57 11.29 315,800 116,300 2.4
26/09/2024
11.38
 19,666,300 11.48 11.52 11.33 2,284,500 329,700 23.4
25/09/2024
11.43
 39,869,600 10.90 11.43 10.90 4,305,700 131,200 49.2

Chính sách bảo mật | Điều khoản sử dụng |