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)
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
24/06/2024
12.72
 33,192,500 13.33 13.41 12.65 533,800 447,900 1.4
21/06/2024
13.33
 15,258,900 13.45 13.56 13.33 18,800 1,345,300 -23.3
20/06/2024
13.41
 22,939,200 13.83 13.83 13.41 40,200 766,700 -13.0
19/06/2024
13.75
 15,750,500 13.86 13.94 13.71 2,800 688,000 -12.4
18/06/2024
13.86
 13,424,600 13.98 14.05 13.83 2,400 119,300 -2.1
17/06/2024
13.86
 17,129,000 13.86 14.02 13.75 12,000 757,500 -13.6
14/06/2024
13.86
 32,262,000 14.51 14.63 13.86 114,400 52,900 1.1
13/06/2024
14.40
 15,162,300 14.63 14.66 14.40 13,000 16,000 -0.1
12/06/2024
14.51
 50,539,200 14.05 14.66 14.02 954,500 727,700 4.1
11/06/2024
13.98
 17,089,900 13.98 14.02 13.79 313,300 1,506,000 -21.7
10/06/2024
13.90
 14,502,000 13.83 14.05 13.79 49,730 1,213,200 -21.2
07/06/2024
13.75
 12,232,300 13.86 13.90 13.75 210,800 105,800 1.9
06/06/2024
13.79
 11,665,700 13.86 13.98 13.71 48,600 7,657 0.7
05/06/2024
13.83
 13,273,400 14.02 14.09 13.83 7,300 280,700 -5.0
04/06/2024
13.90
 17,645,100 14.02 14.21 13.90 8,200 54,100 -0.8
03/06/2024
13.98
 23,339,400 13.86 14.09 13.86 907,000 47,300 15.8
31/05/2024
13.71
 16,869,900 13.64 13.90 13.64 64,600 502,900 -8.0
30/05/2024
13.64
 21,945,200 13.52 13.75 13.37 6,600 233,700 -4.0
29/05/2024
13.71
 18,816,300 13.83 14.02 13.64 15,600 528,100 -9.3
28/05/2024
13.83
 15,171,500 13.71 13.86 13.64 21,000 137,300 -2.1
27/05/2024
13.64
 11,674,100 13.48 13.67 13.33 156,300 191,400 -0.7
24/05/2024
13.48
 34,730,400 13.83 13.90 13.29 297,400 4,298,400 -72.0
23/05/2024
14.02
 29,132,500 13.83 14.02 13.45 102,100 1,164,800 -19.3
22/05/2024
13.86
 28,465,200 13.98 14.28 13.79 29,000 475,000 -8.2
21/05/2024
13.94
 20,781,800 13.90 14.02 13.67 6,100 109,900 -1.9
20/05/2024
13.90
 22,182,800 14.09 14.17 13.90 32,700 177,100 -2.7
17/05/2024
13.90
 20,800,900 13.86 14.05 13.75 2,231 668,000 -12.1
16/05/2024
13.83
 27,146,500 13.79 13.98 13.71 122,500 578,000 -8.3
15/05/2024
13.60
 27,860,800 13.33 13.83 13.33 106,300 202,500 -1.8
14/05/2024
13.33
 9,984,700 13.41 13.52 13.29 38,000 172,900 -2.4
13/05/2024
13.37
 17,701,600 13.41 13.56 13.25 89,300 138,400 -0.9
10/05/2024
13.37
 18,466,000 13.25 13.41 13.06 579,100 87,400 8.5
09/05/2024
13.14
 17,253,400 13.41 13.48 13.10 42,500 1,733,600 -29.6
08/05/2024
13.33
 22,962,200 13.18 13.52 13.06 441,500 465,200 -0.5
07/05/2024
13.33
 14,662,100 13.41 13.45 13.22 230,100 178,400 0.9
06/05/2024
13.41
 28,662,500 12.95 13.45 12.87 1,919,900 93,500 31.6

Chính sách bảo mật | Điều khoản sử dụng |