CTCP Chứng khoán VIX (vix)

21.85
-0.75
(-3.32%)
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)
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
03/05/2024
12.80
 14,412,500 12.95 13.03 12.72 111,000 59,500 0.9
02/05/2024
12.76
 11,509,400 12.84 12.91 12.65 143,100 223,500 -1.4
26/04/2024
12.84
 16,459,000 12.72 13.03 12.72 41,400 280,600 -4.0
25/04/2024
13.03
 15,161,200 13.06 13.10 12.87 57,300 917,600 -14.7
24/04/2024
13.14
 26,365,800 12.87 13.25 12.76 323,100 1,115,200 -13.5
23/04/2024
12.61
 20,899,500 13.06 13.10 12.53 369,300 1,549,900 -20.2
22/04/2024
13.06
 27,927,800 12.84 13.25 12.68 583,700 584,900 -0.1
19/04/2024
12.42
 47,414,700 12.65 13.10 12.19 3,405,300 466,400 47.9
17/04/2024
12.95
 32,305,000 13.71 13.75 12.95 826,700 160,900 11.6
16/04/2024
13.60
 62,504,400 13.79 13.86 12.91 3,779,300 545,700 55.9
15/04/2024
13.83
 43,872,200 14.82 15.04 13.83 430,900 2,074,400 -32.5
12/04/2024
14.85
 22,798,700 14.78 15.01 14.63 122,700 735,400 -11.9
11/04/2024
14.59
 26,483,000 14.44 14.74 14.40 122,000 490,700 -7.0
10/04/2024
14.63
 17,468,800 14.97 14.97 14.63 174,100 192,300 -0.3
09/04/2024
14.97
 27,604,300 14.55 14.97 14.44 1,872,900 42,900 35.4
08/04/2024
14.44
 33,944,100 14.82 14.82 14.44 1,076,400 28,600 20.1
05/04/2024
14.70
 51,517,300 15.08 15.12 14.70 279,000 221,400 1.1
04/04/2024
15.31
 30,664,900 15.65 15.69 15.24 84,200 125,900 -0.9
03/04/2024
15.62
 42,439,900 16.00 16.30 15.62 23,500 79,500 -1.2
02/04/2024
15.96
 25,867,300 15.62 15.96 15.35 10,900 154,400 -3.0
01/04/2024
15.65
 31,818,500 15.58 15.84 15.31 220,200 131,100 1.8
29/03/2024
15.65
 29,218,300 16.00 16.00 15.62 159,600 1,131,700 -20.1
28/03/2024
16.00
 29,128,100 16.19 16.19 15.81 234,400 254,800 -0.4
27/03/2024
16.00
 26,462,600 16.26 16.26 15.77 429,100 24,500 8.6
26/03/2024
15.96
 35,860,900 15.39 15.96 15.08 3,004,300 170,300 57.9
25/03/2024
15.39
 40,039,600 15.77 15.77 15.24 392,800 370,300 0.5
22/03/2024
15.35
 39,365,100 15.54 15.77 15.16 82,400 661,200 -11.8
21/03/2024
15.35
 32,807,200 15.65 15.69 15.20 588,600 149,500 8.8
20/03/2024
15.24
 28,825,700 14.78 15.24 14.63 179,700 1,335,200 -22.5
19/03/2024
14.70
 23,912,800 15.20 15.20 14.70 122,600 2,161,300 -40.1
18/03/2024
15.04
 62,725,200 16.00 16.15 14.74 1,003,400 535,600 8.8
15/03/2024
15.84
 25,393,300 15.84 16.15 15.43 1,170,900 715,400 9.2
14/03/2024
15.84
 46,825,800 15.35 16.34 15.24 2,677,700 309,600 49.2
13/03/2024
15.31
 37,286,500 14.36 15.31 14.36 364,500 490,100 -2.4
12/03/2024
14.32
 34,312,900 14.59 14.66 14.25 113,500 7,781,300 -145.3
11/03/2024
14.78
 34,039,700 14.82 14.97 14.32 1,213,300 73,000 22.1
08/03/2024
14.82
 38,530,900 15.20 15.35 14.78 594,200 1,131,882 -10.5
07/03/2024
15.08
 63,121,400 14.25 15.24 14.21 16,865,300 624,400 316.8
06/03/2024
14.21
 22,984,900 14.59 14.70 14.13 57,900 6,258,421 -117.2
05/03/2024
14.55
 29,867,300 14.44 14.59 14.17 634,300 1,536,581 -16.9
04/03/2024
14.40
 25,303,600 14.70 14.74 14.32 1,746,300 603,281 21.8
01/03/2024
14.40
 38,393,700 13.98 14.44 13.98 7,027,000 213,166 127.6
29/02/2024
13.94
 36,495,800 13.94 14.32 13.83 3,228,000 1,110,200 39.2
28/02/2024
13.83
 28,140,100 13.86 14.05 13.71 42,600 69,928 -0.5
27/02/2024
13.79
 22,081,700 13.79 14.05 13.64 1,750,600 216,828 27.8
26/02/2024
13.67
 24,947,100 13.29 13.83 13.18 1,168,800 1,494,800 -5.3
23/02/2024
13.33
 37,253,400 13.86 13.86 13.29 89,300 8,000,700 -141.9
22/02/2024
13.75
 15,180,100 13.94 14.02 13.75 142,300 194,079 -1.0
21/02/2024
13.98
 24,689,500 13.98 14.09 13.83 1,886,400 176,309 31.4
20/02/2024
13.94
 49,421,900 13.71 14.25 13.71 8,261,400 342,362 145.8
19/02/2024
13.64
 27,335,500 13.67 13.71 13.33 110,355 59,250 0.9
16/02/2024
13.67
 21,892,500 13.60 13.83 13.56 77,200 2,849,608 -49.8
15/02/2024
13.60
 24,610,900 13.86 13.90 13.56 27,200 2,699,400 -48.2
07/02/2024
13.79
 16,138,800 13.79 13.90 13.60 21,200 1,417,200 -25.2
06/02/2024
13.71
 25,528,000 13.64 13.94 13.60 2,766,500 255,800 45.6
05/02/2024
13.56
 15,557,700 13.52 13.64 13.45 319,800 886,200 -10.0
02/02/2024
13.48
 39,022,200 13.37 13.71 13.29 878,700 51,100 14.7
01/02/2024
13.25
 12,072,900 13.33 13.37 13.22 179,000 93,600 1.5
31/01/2024
13.29
 37,296,800 13.29 13.64 13.25 5,044,700 539,300 79.9
30/01/2024
13.25
 14,185,800 13.14 13.25 13.03 552,100 1,237,400 -11.7
29/01/2024
13.14
 14,750,000 13.25 13.37 13.14 100 394,200 -6.8
26/01/2024
13.22
 13,983,800 13.22 13.33 13.18 41,500 36,900 0.1
25/01/2024
13.22
 9,967,400 13.37 13.37 13.22 14,800 119,100 -1.8
24/01/2024
13.25
 24,395,100 13.22 13.48 13.22 611,100 155,000 8.0

Chính sách bảo mật | Điều khoản sử dụng |