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)
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
24/09/2024
10.86
 7,783,800 10.86 10.90 10.76 869,900 22,400 9.6
23/09/2024
10.81
 9,292,300 10.86 10.90 10.76 1,124,200 5,000 12.7
20/09/2024
10.71
 34,788,200 10.95 11.05 10.71 3,194,700 20,160,100 -190.8
19/09/2024
10.86
 8,365,000 10.90 10.95 10.76 6,600 18,000 -0.1
18/09/2024
10.81
 15,519,400 10.81 11.05 10.76 9,300 707,700 -8.0
17/09/2024
10.76
 10,040,600 10.52 10.76 10.52 72,300 453,600 -4.3
16/09/2024
10.52
 12,148,800 10.86 10.86 10.52 7,200 643,000 -7.2
13/09/2024
10.76
 11,841,900 10.86 10.95 10.71 711,600 83,500 7.1
12/09/2024
10.71
 8,021,600 10.95 11 10.71 42,700 0 0.5
11/09/2024
10.76
 14,810,100 10.81 10.95 10.62 529,700 47,600 5.4
10/09/2024
10.81
 21,326,400 11.24 11.24 10.71 886,000 366,800 5.8
09/09/2024
11.10
 14,059,000 11.24 11.24 11 0 0 0
06/09/2024
11.24
 17,922,300 11.33 11.38 11.10 29,200 146,300 -1.4
05/09/2024
11.33
 20,041,100 11.57 11.62 11.24 406,900 15,000 4.7
04/09/2024
11.43
 20,352,200 11.33 11.52 11.29 1,139,000 29,600 13.3
30/08/2024
11.57
 40,942,100 11.62 11.62 11.33 202,600 31,200 2.1
29/08/2024
11.57
 54,515,500 11.52 11.76 11.33 51,600 16,100 0.4
28/08/2024
11.48
 36,321,300 11.38 11.48 11.10 45,600 609,400 -6.7
27/08/2024
11.33
 26,442,400 11.52 11.57 11.24 2,800 1,317,200 -15.7
26/08/2024
11.57
 31,266,200 11.71 11.81 11.48 4,100 56,700 -0.6
23/08/2024
11.57
 28,508,900 11.57 11.67 11.33 14,400 273,400 -3.1
22/08/2024
11.57
 18,601,500 11.67 11.67 11.48 69,900 356,300 -3.5
21/08/2024
11.67
 22,595,700 11.52 11.67 11.38 26,000 356,000 -4.0
20/08/2024
11.57
 37,741,700 11.43 11.76 11.19 152,500 254,800 -1.3
19/08/2024
11.43
 25,136,700 11.62 11.67 11.29 3,900 556,000 -6.6
16/08/2024
11.38
 55,165,900 10.71 11.38 10.67 404,300 735,000 -3.8
15/08/2024
10.67
 15,148,700 10.62 10.67 10.38 308,200 209,500 1.1
14/08/2024
10.57
 17,980,300 10.90 10.90 10.52 555,300 436,800 1.3
13/08/2024
10.81
 15,174,500 10.95 10.95 10.62 638,900 5,100 7.2
12/08/2024
10.95
 13,020,800 10.86 10.95 10.76 815,000 195,700 7.0
09/08/2024
10.81
 21,616,400 10.76 10.90 10.62 147,100 321,600 -2.0
08/08/2024
10.57
 11,727,900 10.48 10.81 10.48 113,900 604,600 -5.5
07/08/2024
10.62
 11,779,100 10.71 10.71 10.43 54,500 1,111,200 -11.7
06/08/2024
10.62
 15,203,300 10.62 10.71 10.33 52,300 283,500 -2.5
05/08/2024
10.33
 24,602,800 10.62 10.95 10.24 192,400 356,200 -1.8
02/08/2024
10.95
 24,816,400 10.57 11 10.48 800,400 4,748,800 -44.5

Chính sách bảo mật | Điều khoản sử dụng |