CTCP Chứng khoán VIX (vix)

16.70
0.35
(2.14%)
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
(2026-03-30) 		0 0% 796,448,200 1,184,485 0
15.85
18.20
16.70
2 tháng
(2026-03-02) 		-1.72 -9.53% 1,535,309,900 7,837,349 -93.1
15.35
18.41
16.70
3 tháng
(2026-01-29) 		-2.23 -12% 2,071,698,600 -2,282,951 -320.1
15.35
19.59
16.70
6 tháng
(2025-10-31) 		-7.30 -30.86% 4,921,615,000 -36,099,451 -1,199.1
15.35
23.65
16.70
12 tháng
(2025-05-05) 		6.34 63.28% 10,633,146,200 -13,514,371 -1,899.3
9.81
33.44
16.70
24 tháng
(2024-05-09) 		5.25 47.33% 16,631,674,100 10,662,042 -1,635.2
7.27
33.44
16.70
36 tháng
(2023-05-15) 		10.95 202.87% 23,748,299,600 35,006,602 -1,076.5
5.31
33.44
16.70
60 tháng
(2021-05-25) 		9.68 145% 27,540,910,200 50,539,270 -893.5
2.96
33.44
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
9.17
 8,365,000 9.21 9.25 9.09 6,600 18,000 -0.1
18/09/2024
9.13
 15,519,400 9.13 9.33 9.09 9,300 707,700 -8.0
17/09/2024
9.09
 10,040,600 8.89 9.09 8.89 72,300 453,600 -4.3
16/09/2024
8.89
 12,148,800 9.17 9.17 8.89 7,200 643,000 -7.2
13/09/2024
9.09
 11,841,900 9.17 9.25 9.05 711,600 83,500 7.1
12/09/2024
9.05
 8,021,600 9.25 9.29 9.05 42,700 0 0.5
11/09/2024
9.09
 14,810,100 9.13 9.25 8.97 529,700 47,600 5.4
10/09/2024
9.13
 21,326,400 9.49 9.49 9.05 886,000 366,800 5.8
09/09/2024
9.37
 14,059,000 9.49 9.49 9.29 0 0 0
06/09/2024
9.49
 17,922,300 9.57 9.61 9.37 29,200 146,300 -1.4
05/09/2024
9.57
 20,041,100 9.77 9.81 9.49 406,900 15,000 4.7
04/09/2024
9.65
 20,352,200 9.57 9.73 9.53 1,139,000 29,600 13.3
30/08/2024
9.77
 40,942,100 9.81 9.81 9.57 202,600 31,200 2.1
29/08/2024
9.77
 54,515,500 9.73 9.93 9.57 51,600 16,100 0.4
28/08/2024
9.69
 36,321,300 9.61 9.69 9.37 45,600 609,400 -6.7
27/08/2024
9.57
 26,442,400 9.73 9.77 9.49 2,800 1,317,200 -15.7
26/08/2024
9.77
 31,266,200 9.89 9.97 9.69 4,100 56,700 -0.6
23/08/2024
9.77
 28,508,900 9.77 9.85 9.57 14,400 273,400 -3.1
22/08/2024
9.77
 18,601,500 9.85 9.85 9.69 69,900 356,300 -3.5
21/08/2024
9.85
 22,595,700 9.73 9.85 9.61 26,000 356,000 -4.0
20/08/2024
9.77
 37,741,700 9.65 9.93 9.45 152,500 254,800 -1.3
19/08/2024
9.65
 25,136,700 9.81 9.85 9.53 3,900 556,000 -6.6
16/08/2024
9.61
 55,165,900 9.05 9.61 9.01 404,300 735,000 -3.8
15/08/2024
9.01
 15,148,700 8.97 9.01 8.77 308,200 209,500 1.1
14/08/2024
8.93
 17,980,300 9.21 9.21 8.89 555,300 436,800 1.3
13/08/2024
9.13
 15,174,500 9.25 9.25 8.97 638,900 5,100 7.2
12/08/2024
9.25
 13,020,800 9.17 9.25 9.09 815,000 195,700 7.0
09/08/2024
9.13
 21,616,400 9.09 9.21 8.97 147,100 321,600 -2.0
08/08/2024
8.93
 11,727,900 8.85 9.13 8.85 113,900 604,600 -5.5
07/08/2024
8.97
 11,779,100 9.05 9.05 8.81 54,500 1,111,200 -11.7
06/08/2024
8.97
 15,203,300 8.97 9.05 8.73 52,300 283,500 -2.5
05/08/2024
8.73
 24,602,800 8.97 9.25 8.65 192,400 356,200 -1.8
02/08/2024
9.25
 24,816,400 8.93 9.29 8.85 800,400 4,748,800 -44.5
01/08/2024
8.97
 32,787,900 9.29 9.29 8.77 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
9.05
 28,663,500 9.05 9.05 8.93 25,100 1,073,700 -11.8
30/07/2024
8.49
 39,949,300 8.94 8.94 8.49 5,016,200 510,400 63.2
29/07/2024
8.94
 22,024,400 8.94 9.14 8.91 5,016,200 510,400 63.2
26/07/2024
8.88
 20,236,800 9.14 9.14 8.78 1,492,200 3,047,000 -21.7
25/07/2024
9.04
 9,187,300 9.33 9.33 9.01 28,200 1,309,400 -18.2
24/07/2024
9.33
 18,622,400 8.72 9.36 8.72 1,232,400 354,300 12.0
23/07/2024
8.97
 31,441,600 9.62 9.65 8.94 1,162,472 202,200 13.5
22/07/2024
9.49
 27,572,200 9.91 10.00 9.49 1,259,200 28,000 18.4
19/07/2024
10.16
 55,222,400 10.84 10.87 10.16 438,200 1,849,400 -23.5
18/07/2024
10.90
 7,969,300 10.74 10.90 10.55 16,900 141,500 -2.1
17/07/2024
10.68
 14,003,900 11.00 11.07 10.58 49,700 815,200 -12.9
16/07/2024
10.87
 8,490,500 10.90 11.07 10.84 125,200 4,000 2.1
15/07/2024
10.84
 5,485,800 10.90 10.94 10.81 246,200 0 4.2
12/07/2024
10.84
 9,459,200 11.10 11.13 10.84 8,500 47,500 -0.7
11/07/2024
11.07
 9,638,400 11.03 11.13 10.97 473,500 4,900 8.1
10/07/2024
10.94
 6,093,700 11.10 11.13 10.94 15,300 88,900 -1.3
09/07/2024
11.10
 13,005,100 10.81 11.13 10.81 657,400 83,200 9.8
08/07/2024
10.81
 6,437,900 10.90 10.97 10.78 9,000 239,700 -3.9
05/07/2024
10.81
 6,754,800 10.94 10.94 10.74 12,800 3,400 0.2
04/07/2024
10.90
 6,217,500 11.00 11.13 10.87 20,400 30,700 -0.2
03/07/2024
10.97
 7,895,700 10.84 11.03 10.84 64,000 31,300 0.6
02/07/2024
10.84
 5,463,100 10.74 10.84 10.71 18,000 64,800 -0.8
01/07/2024
10.68
 6,408,700 10.61 10.71 10.45 329,200 348,500 -0.3
28/06/2024
10.55
 15,197,200 10.81 10.87 10.42 45,200 1,645,000 -26.4
27/06/2024
10.81
 7,150,700 10.81 10.90 10.71 29,300 106,800 -1.3
26/06/2024
10.81
 7,789,700 10.81 10.97 10.74 2,400 242,600 -4.0
25/06/2024
10.81
 10,805,700 10.81 10.90 10.71 927,200 421,800 8.5
24/06/2024
10.74
 33,192,500 11.26 11.32 10.68 533,800 447,900 1.4
21/06/2024
11.26
 15,258,900 11.35 11.45 11.26 18,800 1,345,300 -23.3
20/06/2024
11.32
 22,939,200 11.68 11.68 11.32 40,200 766,700 -13.0
19/06/2024
11.61
 15,750,500 11.71 11.77 11.58 2,800 688,000 -12.4
18/06/2024
11.71
 13,424,600 11.80 11.87 11.68 2,400 119,300 -2.1
17/06/2024
11.71
 17,129,000 11.71 11.84 11.61 12,000 757,500 -13.6
14/06/2024
11.71
 32,262,000 12.26 12.35 11.71 114,400 52,900 1.1
13/06/2024
12.16
 15,162,300 12.35 12.38 12.16 13,000 16,000 -0.1
12/06/2024
12.26
 50,539,200 11.87 12.38 11.84 954,500 727,700 4.1
11/06/2024
11.80
 17,089,900 11.80 11.84 11.64 313,300 1,506,000 -21.7
10/06/2024
11.74
 14,502,000 11.68 11.87 11.64 49,730 1,213,200 -21.2
07/06/2024
11.61
 12,232,300 11.71 11.74 11.61 210,800 105,800 1.9
06/06/2024
11.64
 11,665,700 11.71 11.80 11.58 48,600 7,657 0.7
05/06/2024
11.68
 13,273,400 11.84 11.90 11.68 7,300 280,700 -5.0
04/06/2024
11.74
 17,645,100 11.84 12.00 11.74 8,200 54,100 -0.8
03/06/2024
11.80
 23,339,400 11.71 11.90 11.71 907,000 47,300 15.8
31/05/2024
11.58
 16,869,900 11.52 11.74 11.52 64,600 502,900 -8.0
30/05/2024
11.52
 21,945,200 11.42 11.61 11.29 6,600 233,700 -4.0
29/05/2024
11.58
 18,816,300 11.68 11.84 11.52 15,600 528,100 -9.3
28/05/2024
11.68
 15,171,500 11.58 11.71 11.52 21,000 137,300 -2.1
27/05/2024
11.52
 11,674,100 11.39 11.55 11.26 156,300 191,400 -0.7
24/05/2024
11.39
 34,730,400 11.68 11.74 11.23 297,400 4,298,400 -72.0
23/05/2024
11.84
 29,132,500 11.68 11.84 11.35 102,100 1,164,800 -19.3
22/05/2024
11.71
 28,465,200 11.80 12.06 11.64 29,000 475,000 -8.2
21/05/2024
11.77
 20,781,800 11.74 11.84 11.55 6,100 109,900 -1.9
20/05/2024
11.74
 22,182,800 11.90 11.97 11.74 32,700 177,100 -2.7
17/05/2024
11.74
 20,800,900 11.71 11.87 11.61 2,231 668,000 -12.1
16/05/2024
11.68
 27,146,500 11.64 11.80 11.58 122,500 578,000 -8.3
15/05/2024
11.48
 27,860,800 11.26 11.68 11.26 106,300 202,500 -1.8
14/05/2024
11.26
 9,984,700 11.32 11.42 11.23 38,000 172,900 -2.4
13/05/2024
11.29
 17,701,600 11.32 11.45 11.19 89,300 138,400 -0.9
10/05/2024
11.29
 18,466,000 11.19 11.32 11.03 579,100 87,400 8.5
09/05/2024
11.10
 17,253,400 11.32 11.39 11.07 42,500 1,733,600 -29.6
08/05/2024
11.26
 22,962,200 11.13 11.42 11.03 441,500 465,200 -0.5
07/05/2024
11.26
 14,662,100 11.32 11.35 11.16 230,100 178,400 0.9
06/05/2024
11.32
 28,662,500 10.94 11.35 10.87 1,919,900 93,500 31.6
03/05/2024
10.81
 14,412,500 10.94 11.00 10.74 111,000 59,500 0.9
02/05/2024
10.78
 11,509,400 10.84 10.90 10.68 143,100 223,500 -1.4
26/04/2024
10.84
 16,459,000 10.74 11.00 10.74 41,400 280,600 -4.0

Chính sách bảo mật | Điều khoản sử dụng |