Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2025	32.18	31,750,600	32.85	32.85	31.75	0	0	0
08/10/2025	32.18	41,788,400	32.51	32.72	30.87	1,587,200	3,225,700	-61.0
07/10/2025	31.67	27,375,700	32.09	32.85	31.54	1,346,200	2,004,700	-24.5
06/10/2025	32.05	44,750,500	30.82	32.05	30.40	5,312,600	1,414,900	147.6
03/10/2025	29.98	22,114,400	30.49	30.49	29.64	128,700	1,333,300	-42.8
02/10/2025	30.57	14,714,700	31.67	31.67	30.44	115,300	1,817,700	-62.2
01/10/2025	31.25	31,091,800	31.08	31.92	30.87	3,912,600	1,651,800	84.4
30/09/2025	30.49	17,665,600	30.82	30.82	29.68	624,000	2,866,400	-80.6
29/09/2025	30.49	17,398,800	30.40	30.99	29.98	217,400	2,423,400	-79.3
26/09/2025	30.40	22,037,800	31.58	31.58	30.36	702,000	5,363,500	-170.2
25/09/2025	31.46	24,967,300	31.50	32.09	31.29	1,108,800	3,717,700	-97.4
24/09/2025	31.33	25,941,200	31.37	31.37	30.40	317,300	2,835,600	-92.6
23/09/2025	31.16	23,333,000	30.53	31.42	30.19	7,511,900	742,000	249.7
22/09/2025	30.53	47,687,900	30.40	30.57	28.33	7,278,200	2,519,000	173.4
19/09/2025	29.73	39,114,500	31.33	31.67	29.73	11,352,900	17,384,900	-202.1
18/09/2025	31.25	27,618,300	30.99	31.63	30.15	621,800	3,939,600	-121.4
17/09/2025	30.82	20,204,000	31.67	31.84	30.82	553,200	1,039,200	-17.8
16/09/2025	32.09	62,363,500	33.74	33.74	31.67	11,978,300	1,395,100	412.6
15/09/2025	31.63	49,369,000	30.82	31.63	30.40	6,210,800	661,100	205.3
12/09/2025	29.56	27,309,800	29.60	29.68	29.01	622,500	4,281,400	-127.2
11/09/2025	29.39	44,949,800	30.15	30.15	28.12	912,800	3,586,200	-91.6
10/09/2025	30.23	33,130,600	30.74	30.78	29.68	400,900	897,500	-17.8
09/09/2025	29.98	38,455,200	27.53	29.98	26.64	4,781,600	2,824,200	61.7
08/09/2025	28.29	48,937,200	30.36	30.36	28.29	2,677,600	5,361,200	-91.6
05/09/2025	30.40	38,178,100	32.09	32.09	29.98	678,200	2,456,000	-66.3
04/09/2025	31.67	24,527,700	31.96	32.05	31.33	2,277,700	3,624,600	-50.3
03/09/2025	31.63	22,924,900	31.75	31.96	31.16	756,600	4,298,300	-132.3
29/08/2025	31.84	64,672,100	32.77	33.15	31.80	865,800	9,575,300	-337.5
28/08/2025	32.43	58,098,900	31.25	32.47	30.28	3,288,752	5,117,130	0
27/08/2025	31.12	61,173,100	30.44	31.46	29.98	4,726,700	2,454,300	83.1
26/08/2025	29.43	32,111,700	27.40	29.43	27.28	5,581,600	1,249,200	145.6
25/08/2025	27.53	35,657,100	30.78	30.78	27.28	3,916,200	6,112,800	-80.2
22/08/2025	29.14	43,479,600	29.05	29.98	27.78	6,542,500	1,236,800	180.6
21/08/2025	29.56	33,667,700	31.50	31.67	29.56	947,600	4,208,400	-117.9
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-4.70	-27.81%	901,903,500	-25,616,465	0	11.75 17.10 13.05
2 tháng (2026-06-01)	-5.70	-31.84%	1,538,245,400	-35,985,538	0	11.75 18 13.05
3 tháng (2026-05-04)	-4.65	-27.60%	2,470,982,300	-33,961,811	0	11.75 19.35 13.05
6 tháng (2026-02-02)	-6.29	-34.04%	4,492,122,300	-34,998,926	-312.4	11.75 19.59 13.05
12 tháng (2025-08-04)	-11.19	-47.85%	9,889,494,600	-96,111,804	-1,968.8	11.75 33.44 13.05
24 tháng (2024-08-09)	3.07	33.64%	17,888,888,200	-1,171,409	-1,309.5	7.27 33.44 13.05
36 tháng (2023-08-15)	1.17	10.58%	24,779,423,900	9,161,627	-1,005.2	7.27 33.44 13.05
60 tháng (2021-08-25)	5.43	80.17%	29,714,567,300	12,350,395	-1,047.3	2.96 33.44 13.05

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH