CTCP Chứng khoán VIX (vix)

12.85
-0.40
(-3.02%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
10.21
 16,828,200 10.34 10.38 10.17 3,600 2,558,600 -32.6
26/06/2025
10.21
 17,666,900 10.30 10.34 10.13 1,100 16,900 -0.2
25/06/2025
10.34
 21,455,400 10.42 10.46 10.30 2,700 494,700 -6.4
24/06/2025
10.38
 53,372,200 10.21 10.54 10.17 3,059,100 354,200 34.7
23/06/2025
10.01
 22,294,700 10.01 10.05 9.77 688,600 1,719,900 -12.8
20/06/2025
10.09
 14,686,900 10.09 10.21 10.05 956,200 389,100 7.1
19/06/2025
10.01
 15,391,600 10.13 10.13 9.97 103,300 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
10.13
 22,702,900 10.25 10.30 10.09 1,015,400 2,398,300 -17.5
17/06/2025
10.07
 27,625,800 10.23 10.26 10.03 976,700 1,430,100 -6.0
16/06/2025
10.19
 23,979,700 9.88 10.19 9.88 2,505,000 1,489,800 13.2
13/06/2025
9.96
 65,948,900 10.07 10.15 9.80 546,000 6,427,200 -77.1
12/06/2025
10.26
 26,886,400 10.26 10.38 10.23 4,141,000 254,200 52.4
11/06/2025
10.19
 23,927,500 10.23 10.34 10.11 5,376,500 111,600 70.4
10/06/2025
10.11
 38,515,700 10.07 10.30 10.07 7,662,400 8,200 102.0
09/06/2025
10.07
 37,896,600 10.38 10.46 10.03 2,274,900 434,800 24.2
06/06/2025
10.38
 47,686,000 10.57 10.61 10.30 352,200 300,000 0.8
05/06/2025
10.61
 50,710,300 10.80 10.88 10.49 1,238,900 5,114,400 -54.2
04/06/2025
10.80
 39,324,700 10.80 10.99 10.72 1,006,300 1,085,800 -1.0
03/06/2025
10.76
 65,402,200 10.84 11.07 10.69 1,777,500 1,699,600 1.4
02/06/2025
10.65
 33,480,800 10.42 10.65 10.34 5,584,600 773,000 66.2
30/05/2025
10.46
 44,885,500 10.65 10.80 10.34 1,026,400 1,207,700 -2.4
29/05/2025
10.65
 55,360,700 10.65 10.92 10.49 3,636,700 512,800 43.7
28/05/2025
10.57
 74,828,200 10.61 10.88 10.38 1,358,100 3,060,100 -23.9
27/05/2025
10.42
 46,189,100 10.46 10.61 10.30 375,100 10,914,400 -144.0
26/05/2025
10.38
 54,036,500 10.30 10.46 9.92 1,236,600 8,159,900 -92.9
23/05/2025
10.26
 42,501,200 10.57 10.61 10.19 350,300 2,526,300 -29.5
22/05/2025
10.38
 105,880,300 10.30 10.92 10.23 11,453,495 797,017 0
21/05/2025
10.26
 49,411,300 10.30 10.42 10.15 647,000 958,300 -4.1
20/05/2025
10.19
 64,797,400 9.84 10.26 9.73 8,704,800 178,200 111.7
19/05/2025
9.80
 43,199,400 9.92 10.07 9.80 768,400 240,001 0
16/05/2025
10.00
 67,956,900 10.07 10.26 10.00 2,269,300 2,933,000 0
15/05/2025
10.03
 47,917,400 9.92 10.07 9.73 2,955,300 237,400 0
14/05/2025
9.84
 37,213,600 9.84 10.03 9.73 2,653,700 2,069,900 0
13/05/2025
9.84
 60,474,000 9.88 10.15 9.73 3,569,400 401,900 0
12/05/2025
9.65
 29,467,400 9.61 9.69 9.50 182,000 600 0
09/05/2025
9.54
 38,831,900 9.57 9.80 9.50 3,424,200 652,100 0
08/05/2025
9.50
 25,755,200 9.38 9.57 9.35 2,575,000 187,500 0
07/05/2025
9.35
 23,598,800 9.38 9.50 9.27 992,500 114,600 0
06/05/2025
9.42
 30,955,400 9.61 9.69 9.38 1,605,800 2,006,100 0
05/05/2025
9.54
 33,787,000 9.27 9.65 9.23 1,000,300 1,954,500 0
29/04/2025
9.15
 17,988,200 9.23 9.31 9.15 139,200 124,400 0.2
28/04/2025
9.23
 18,906,700 9.31 9.35 9.15 869,000 403,700 5.6
25/04/2025
9.19
 24,851,100 9.38 9.38 9.12 402,800 795,300 -4.8
24/04/2025
9.27
 42,194,500 9.50 9.50 9.08 2,268,300 678,800 19.0
23/04/2025
9.38
 23,702,500 9.69 9.73 9.38 2,200 1,365,590 -16.9
22/04/2025
9.35
 109,293,200 9.38 9.61 8.92 11,084,748 3,159,291 96.6
21/04/2025
9.57
 42,548,600 9.92 10.00 9.42 661,662 3,171,300 -31.7
18/04/2025
9.73
 90,243,800 9.77 10.11 9.65 1,938,900 8,312,600 -81.4
17/04/2025
9.61
 37,149,800 9.42 9.80 9.42 2,080,011 2,901,300 -10.7
16/04/2025
9.54
 30,521,000 9.77 9.84 9.46 1,662,200 82,600 19.7
15/04/2025
9.65
 51,452,100 9.73 10.03 9.38 4,210,100 782,800 42.8
14/04/2025
9.73
 61,248,500 9.23 9.73 9.12 5,825,800 540,400 64.5
11/04/2025
9.12
 71,997,000 8.96 9.12 8.66 1,840,817 1,660,300 2.1
10/04/2025
8.54
 1,233,300 8.54 8.54 8.54 0 103,024 -1.1
09/04/2025
8.00
 92,920,700 8.00 8.46 8.00 1,245,500 4,899,936 -39.1
08/04/2025
8.58
 21,589,100 8.89 9.04 8.58 372,901 1,772,800 -15.8
04/04/2025
9.19
 77,554,400 8.62 9.19 8.62 2,051,468 1,828,864 2.3
03/04/2025
9.23
 71,170,000 9.54 9.65 9.23 1,883,770 304,900 19.2
02/04/2025
9.92
 62,087,700 9.65 10.03 9.57 4,417,464 177,800 54.5
01/04/2025
9.57
 20,158,400 9.46 9.65 9.42 1,110,800 467,900 8.0
31/03/2025
9.38
 27,401,500 9.54 9.57 9.38 8,081,100 1,857,900 76.7
28/03/2025
9.61
 34,013,100 9.61 9.73 9.50 17,017,600 341,600 209.3
27/03/2025
9.61
 25,071,200 9.73 9.77 9.61 1,800 481,800 -6.1
26/03/2025
9.65
 48,809,200 9.54 9.80 9.50 1,605,343 424,400 15.0
25/03/2025
9.54
 58,779,300 9.54 9.84 9.42 0 0 0
24/03/2025
9.46
 25,081,100 9.38 9.46 9.27 425,000 73,200 4.3
21/03/2025
9.38
 28,560,000 9.35 9.54 9.35 0 0 0
20/03/2025
9.42
 24,819,000 9.31 9.50 9.23 663,998 259,100 4.9
19/03/2025
9.27
 25,783,800 9.31 9.35 9.12 53,865 248,032 -2.3
18/03/2025
9.35
 32,914,800 9.54 9.57 9.27 126,200 300,450 -2.1
17/03/2025
9.42
 22,900,000 9.42 9.54 9.38 3,382,584 362,100 37.3
14/03/2025
9.42
 33,569,400 9.27 9.50 9.23 30,040,966 576,800 358.0
13/03/2025
9.35
 41,309,900 9.50 9.57 9.27 58,500 1,212,152 -14.3
12/03/2025
9.54
 87,926,300 9.19 9.57 9.19 1,058,744 4,105,683 -37.1
11/03/2025
9.15
 45,997,000 8.96 9.23 8.85 225,115 5,655,000 -64.0
10/03/2025
9.12
 39,652,300 9.12 9.31 9.08 1,387,753 90,760 15.5
07/03/2025
9.08
 40,172,000 9.19 9.31 9.04 865,200 641,130 2.7
06/03/2025
9.08
 113,122,700 8.62 9.08 8.58 9,584,300 2,281,200 84.2
05/03/2025
8.50
 59,867,900 8.81 8.96 8.50 38,500 1,019,100 -11.4
04/03/2025
8.81
 96,300,700 8.96 9.08 8.43 716,534 4,469,420 -44.0
03/03/2025
9.04
 65,459,400 8.77 9.19 8.66 2,332,260 1,868,700 5.2
28/02/2025
8.77
 35,634,800 8.81 8.96 8.69 820,300 421,100 4.6
27/02/2025
8.81
 39,566,700 8.81 8.89 8.58 1,731,100 592,500 12.8
26/02/2025
8.77
 36,947,400 8.81 8.96 8.73 1,853,000 183,700 19.2
25/02/2025
8.77
 51,596,300 8.85 8.96 8.73 114,200 852,700 -8.6
24/02/2025
8.81
 42,255,300 8.62 8.85 8.54 1,732,600 167,450 17.7
21/02/2025
8.66
 29,387,600 8.58 8.66 8.50 1,536,750 279,400 14.1
20/02/2025
8.62
 49,075,500 8.62 8.77 8.50 487,800 2,263,724 -20.1
19/02/2025
8.58
 49,089,700 8.46 8.58 8.39 13,400 702,800 -7.6
18/02/2025
8.39
 42,349,200 8.31 8.54 8.20 1,416,800 264,000 12.6
17/02/2025
8.23
 87,797,000 7.81 8.31 7.77 2,020,500 986,200 11.2
14/02/2025
7.77
 25,225,600 7.74 7.89 7.74 2,280,856 310,737 20.1
13/02/2025
7.70
 17,348,500 7.64 7.81 7.63 468,429 796,100 -3.3
12/02/2025
7.64
 15,566,200 7.61 7.77 7.61 176,433 2,200 1.7
11/02/2025
7.61
 8,591,300 7.63 7.66 7.61 226,300 266,000 -0.4
10/02/2025
7.63
 20,728,200 7.70 7.74 7.61 867,900 668,100 2.0
07/02/2025
7.74
 10,815,300 7.77 7.77 7.66 24,300 460,100 -4.4
06/02/2025
7.70
 23,316,200 7.74 7.89 7.66 72,400 3,288,400 -32.6
05/02/2025
7.65
 18,885,900 7.81 7.81 7.64 161,100 4,028,200 -38.8
04/02/2025
7.77
 24,068,300 7.56 7.77 7.56 384,400 1,971,600 -15.9

Chính sách bảo mật | Điều khoản sử dụng |