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)
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
23/01/2024
13.22
 16,659,800 13.25 13.33 13.18 888,700 172,700 12.4
22/01/2024
13.22
 23,008,300 13.33 13.41 12.99 120,800 729,800 -10.5
19/01/2024
13.22
 26,828,400 13.56 13.64 13.18 209,600 485,700 -4.8
18/01/2024
13.29
 19,269,900 13.33 13.48 13.22 15,000 127,300 -2.0
17/01/2024
13.29
 52,825,200 13.06 13.67 12.99 1,559,200 93,000 25.8
16/01/2024
12.99
 17,245,700 12.68 12.99 12.65 3,200 258,700 -4.3
15/01/2024
12.72
 21,280,400 13.03 13.10 12.72 8,500 10,200 -0.0
12/01/2024
12.91
 36,632,100 12.99 13.22 12.84 102,300 22,400 1.4
11/01/2024
13.10
 42,515,800 12.87 13.18 12.80 2,847,900 283,200 43.9
10/01/2024
12.72
 18,711,900 12.91 12.95 12.65 132,300 700 2.2
09/01/2024
12.91
 25,700,700 12.99 13.18 12.87 51,600 47,400 0.1
08/01/2024
12.87
 20,208,100 12.87 13.06 12.76 9,500 63,400 -0.9
05/01/2024
12.76
 12,793,200 12.87 12.87 12.65 31,000 30,200 0.0
04/01/2024
12.76
 31,652,100 12.72 13.14 12.72 272,800 94,400 3.1
03/01/2024
12.68
 13,671,800 12.45 12.68 12.45 178,200 104,100 1.2
02/01/2024
12.49
 51,739,900 13.18 13.22 12.30 254,300 379,200 -2.1
29/12/2023
13.03
 13,095,800 13.03 13.14 12.99 0 700 -0.0
28/12/2023
13.03
 17,094,000 13.03 13.18 12.95 108,500 1,300 1.8
27/12/2023
13.03
 19,914,400 13.03 13.29 13.03 5,300 467,600 -8.0
26/12/2023
13.03
 15,361,800 12.87 13.10 12.91 13,600 76,200 -1.1
25/12/2023
12.87
 19,444,900 12.72 13.03 12.65 94,900 11,600 1.4
22/12/2023
12.72
 19,619,900 12.84 13.06 12.68 16,500 190,300 -3.0
21/12/2023
12.84
 10,020,900 12.91 12.91 12.72 2,000 493,100 -8.2
20/12/2023
12.91
 17,481,900 12.80 13.06 12.72 103,000 681,500 -9.7
19/12/2023
12.80
 16,399,400 12.49 12.80 12.45 148,200 106,300 0.7
18/12/2023
12.49
 12,670,000 12.57 12.68 12.45 177,700 459,800 -4.6
15/12/2023
12.57
 24,036,200 12.53 12.87 12.42 438,800 3,360,700 -48.2
14/12/2023
12.53
 24,074,000 12.65 12.87 12.49 164,800 331,700 -2.8
13/12/2023
12.65
 28,221,900 13.03 13.22 12.65 47,300 135,900 -1.5
12/12/2023
13.03
 12,588,200 13.03 13.22 12.99 391,100 291,500 1.7
11/12/2023
13.03
 41,138,300 13.10 13.18 12.65 34,900 254,000 -3.7
08/12/2023
13.10
 23,882,500 13.29 13.41 12.95 102,500 87,600 0.3
07/12/2023
13.29
 73,885,100 13.75 13.79 12.95 302,800 941,700 -11.0
06/12/2023
13.75
 29,383,800 13.48 13.83 13.41 88,900 1,988,600 -33.8
05/12/2023
13.48
 32,030,100 13.56 13.67 13.41 5,500 1,477,900 -26.1
04/12/2023
13.56
 68,838,100 12.72 13.60 13.03 831,800 1,542,600 -12.3

Chính sách bảo mật | Điều khoản sử dụng |