CTCP Chứng khoán VIX (vix)

22.75
0.15
(0.66%)
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
(2025-12-29) 		-0.05 -0.22% 1,000,020,000 -11,415,900 -284.6
21
26
22.60
2 tháng
(2025-11-28) 		-1.75 -7.14% 1,820,852,200 8,284,100 143.8
21
26
22.60
3 tháng
(2025-10-29) 		-8.75 -27.78% 2,860,297,700 -48,803,400 -1,357.0
21
31.50
22.60
6 tháng
(2025-07-31) 		-4.55 -16.67% 5,370,563,100 -57,721,378 -1,580.0
21
39.60
22.60
12 tháng
(2025-02-03) 		13.37 142.51% 11,064,832,000 50,449,108 -784.3
9.38
39.60
22.60
24 tháng
(2024-02-07) 		8.96 65% 16,246,347,100 31,215,053 -952.4
8.61
39.60
22.60
36 tháng
(2023-02-13) 		18.34 415.68% 22,282,402,400 41,623,820 -691.0
4.35
39.60
22.60
60 tháng
(2021-02-22) 		14.08 162.34% 25,842,220,200 55,369,821 -514.8
3.50
39.60
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
10.62
 32,787,900 11 11 10.38 1,237,300 7,532,700 -71.3
31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95)
31/07/2024
10.71
 28,663,500 10.71 10.71 10.57 25,100 1,073,700 -11.8
30/07/2024
10.06
 39,949,300 10.59 10.59 10.06 5,016,200 510,400 63.2
29/07/2024
10.59
 22,024,400 10.59 10.82 10.55 5,016,200 510,400 63.2
26/07/2024
10.51
 20,236,800 10.82 10.82 10.40 1,492,200 3,047,000 -21.7
25/07/2024
10.70
 9,187,300 11.05 11.05 10.66 28,200 1,309,400 -18.2
24/07/2024
11.05
 18,622,400 10.32 11.08 10.32 1,232,400 354,300 12.0
23/07/2024
10.63
 31,441,600 11.39 11.43 10.59 1,162,472 202,200 13.5
22/07/2024
11.24
 27,572,200 11.73 11.85 11.24 1,259,200 28,000 18.4
19/07/2024
12.04
 55,222,400 12.84 12.87 12.04 438,200 1,849,400 -23.5
18/07/2024
12.91
 7,969,300 12.72 12.91 12.49 16,900 141,500 -2.1
17/07/2024
12.65
 14,003,900 13.03 13.10 12.53 49,700 815,200 -12.9
16/07/2024
12.87
 8,490,500 12.91 13.10 12.84 125,200 4,000 2.1
15/07/2024
12.84
 5,485,800 12.91 12.95 12.80 246,200 0 4.2
12/07/2024
12.84
 9,459,200 13.14 13.18 12.84 8,500 47,500 -0.7
11/07/2024
13.10
 9,638,400 13.06 13.18 12.99 473,500 4,900 8.1
10/07/2024
12.95
 6,093,700 13.14 13.18 12.95 15,300 88,900 -1.3
09/07/2024
13.14
 13,005,100 12.80 13.18 12.80 657,400 83,200 9.8
08/07/2024
12.80
 6,437,900 12.91 12.99 12.76 9,000 239,700 -3.9
05/07/2024
12.80
 6,754,800 12.95 12.95 12.72 12,800 3,400 0.2
04/07/2024
12.91
 6,217,500 13.03 13.18 12.87 20,400 30,700 -0.2
03/07/2024
12.99
 7,895,700 12.84 13.06 12.84 64,000 31,300 0.6
02/07/2024
12.84
 5,463,100 12.72 12.84 12.68 18,000 64,800 -0.8
01/07/2024
12.65
 6,408,700 12.57 12.68 12.38 329,200 348,500 -0.3
28/06/2024
12.49
 15,197,200 12.80 12.87 12.34 45,200 1,645,000 -26.4
27/06/2024
12.80
 7,150,700 12.80 12.91 12.68 29,300 106,800 -1.3
26/06/2024
12.80
 7,789,700 12.80 12.99 12.72 2,400 242,600 -4.0
25/06/2024
12.80
 10,805,700 12.80 12.91 12.68 927,200 421,800 8.5

Chính sách bảo mật | Điều khoản sử dụng |