CTCP Chứng khoán VIX (vix)

16.45
-0.35
(-2.08%)
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
(2026-02-11) 		-5.40 -24.32% 690,836,100 1,294,600 30.3
16
23.20
16.45
2 tháng
(2026-01-12) 		-6.05 -26.48% 1,708,574,400 -20,990,300 -497.6
16
26
16.45
3 tháng
(2025-12-15) 		-5 -22.94% 2,406,450,700 -944,200 -46.1
16
26
16.45
6 tháng
(2025-09-15) 		-20.65 -55.14% 5,066,875,300 -55,390,600 -1,319.3
16
39.60
16.45
12 tháng
(2025-03-18) 		5.18 44.59% 10,807,383,300 12,267,740 -1,388.6
9.95
39.60
16.45
24 tháng
(2024-03-25) 		1.41 9.18% 16,362,302,200 9,920,893 -1,414.8
8.61
39.60
16.45
36 tháng
(2023-03-29) 		11.78 234.59% 23,072,726,200 24,166,942 -1,013.2
4.97
39.60
16.45
60 tháng
(2021-04-08) 		7.68 84.16% 26,633,974,400 41,893,021 -813.1
3.50
39.60
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |