CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
9.04
 17,922,300 9.12 9.15 8.92 29,200 146,300 -1.4
05/09/2024
9.12
 20,041,100 9.31 9.35 9.04 406,900 15,000 4.7
04/09/2024
9.19
 20,352,200 9.12 9.27 9.08 1,139,000 29,600 13.3
30/08/2024
9.31
 40,942,100 9.35 9.35 9.12 202,600 31,200 2.1
29/08/2024
9.31
 54,515,500 9.27 9.46 9.12 51,600 16,100 0.4
28/08/2024
9.23
 36,321,300 9.15 9.23 8.92 45,600 609,400 -6.7
27/08/2024
9.12
 26,442,400 9.27 9.31 9.04 2,800 1,317,200 -15.7
26/08/2024
9.31
 31,266,200 9.42 9.50 9.23 4,100 56,700 -0.6
23/08/2024
9.31
 28,508,900 9.31 9.38 9.12 14,400 273,400 -3.1
22/08/2024
9.31
 18,601,500 9.38 9.38 9.23 69,900 356,300 -3.5
21/08/2024
9.38
 22,595,700 9.27 9.38 9.15 26,000 356,000 -4.0
20/08/2024
9.31
 37,741,700 9.19 9.46 9.00 152,500 254,800 -1.3
19/08/2024
9.19
 25,136,700 9.35 9.38 9.08 3,900 556,000 -6.6
16/08/2024
9.15
 55,165,900 8.62 9.15 8.58 404,300 735,000 -3.8
15/08/2024
8.58
 15,148,700 8.54 8.58 8.35 308,200 209,500 1.1
14/08/2024
8.50
 17,980,300 8.77 8.77 8.46 555,300 436,800 1.3
13/08/2024
8.69
 15,174,500 8.81 8.81 8.54 638,900 5,100 7.2
12/08/2024
8.81
 13,020,800 8.73 8.81 8.66 815,000 195,700 7.0
09/08/2024
8.69
 21,616,400 8.66 8.77 8.54 147,100 321,600 -2.0
08/08/2024
8.50
 11,727,900 8.43 8.69 8.43 113,900 604,600 -5.5
07/08/2024
8.54
 11,779,100 8.62 8.62 8.39 54,500 1,111,200 -11.7
06/08/2024
8.54
 15,203,300 8.54 8.62 8.31 52,300 283,500 -2.5
05/08/2024
8.31
 24,602,800 8.54 8.81 8.23 192,400 356,200 -1.8
02/08/2024
8.81
 24,816,400 8.50 8.85 8.43 800,400 4,748,800 -44.5
01/08/2024
8.54
 32,787,900 8.85 8.85 8.35 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
8.62
 28,663,500 8.62 8.62 8.50 25,100 1,073,700 -11.8
30/07/2024
8.09
 39,949,300 8.52 8.52 8.09 5,016,200 510,400 63.2
29/07/2024
8.52
 22,024,400 8.52 8.70 8.49 5,016,200 510,400 63.2
26/07/2024
8.46
 20,236,800 8.70 8.70 8.36 1,492,200 3,047,000 -21.7
25/07/2024
8.61
 9,187,300 8.88 8.88 8.58 28,200 1,309,400 -18.2
24/07/2024
8.88
 18,622,400 8.30 8.91 8.30 1,232,400 354,300 12.0
23/07/2024
8.55
 31,441,600 9.16 9.19 8.52 1,162,472 202,200 13.5
22/07/2024
9.04
 27,572,200 9.44 9.53 9.04 1,259,200 28,000 18.4
19/07/2024
9.68
 55,222,400 10.32 10.35 9.68 438,200 1,849,400 -23.5
18/07/2024
10.39
 7,969,300 10.23 10.39 10.05 16,900 141,500 -2.1
17/07/2024
10.17
 14,003,900 10.48 10.54 10.08 49,700 815,200 -12.9
16/07/2024
10.35
 8,490,500 10.39 10.54 10.32 125,200 4,000 2.1
15/07/2024
10.32
 5,485,800 10.39 10.42 10.29 246,200 0 4.2
12/07/2024
10.32
 9,459,200 10.57 10.60 10.32 8,500 47,500 -0.7
11/07/2024
10.54
 9,638,400 10.51 10.60 10.45 473,500 4,900 8.1
10/07/2024
10.42
 6,093,700 10.57 10.60 10.42 15,300 88,900 -1.3
09/07/2024
10.57
 13,005,100 10.29 10.60 10.29 657,400 83,200 9.8
08/07/2024
10.29
 6,437,900 10.39 10.45 10.26 9,000 239,700 -3.9
05/07/2024
10.29
 6,754,800 10.42 10.42 10.23 12,800 3,400 0.2
04/07/2024
10.39
 6,217,500 10.48 10.60 10.35 20,400 30,700 -0.2
03/07/2024
10.45
 7,895,700 10.32 10.51 10.32 64,000 31,300 0.6
02/07/2024
10.32
 5,463,100 10.23 10.32 10.20 18,000 64,800 -0.8
01/07/2024
10.17
 6,408,700 10.11 10.20 9.96 329,200 348,500 -0.3
28/06/2024
10.05
 15,197,200 10.29 10.35 9.93 45,200 1,645,000 -26.4
27/06/2024
10.29
 7,150,700 10.29 10.39 10.20 29,300 106,800 -1.3
26/06/2024
10.29
 7,789,700 10.29 10.45 10.23 2,400 242,600 -4.0
25/06/2024
10.29
 10,805,700 10.29 10.39 10.20 927,200 421,800 8.5
24/06/2024
10.23
 33,192,500 10.72 10.78 10.17 533,800 447,900 1.4
21/06/2024
10.72
 15,258,900 10.81 10.91 10.72 18,800 1,345,300 -23.3
20/06/2024
10.78
 22,939,200 11.12 11.12 10.78 40,200 766,700 -13.0
19/06/2024
11.06
 15,750,500 11.15 11.21 11.03 2,800 688,000 -12.4
18/06/2024
11.15
 13,424,600 11.24 11.30 11.12 2,400 119,300 -2.1
17/06/2024
11.15
 17,129,000 11.15 11.27 11.06 12,000 757,500 -13.6
14/06/2024
11.15
 32,262,000 11.67 11.76 11.15 114,400 52,900 1.1
13/06/2024
11.58
 15,162,300 11.76 11.79 11.58 13,000 16,000 -0.1
12/06/2024
11.67
 50,539,200 11.30 11.79 11.27 954,500 727,700 4.1
11/06/2024
11.24
 17,089,900 11.24 11.27 11.09 313,300 1,506,000 -21.7
10/06/2024
11.18
 14,502,000 11.12 11.30 11.09 49,730 1,213,200 -21.2
07/06/2024
11.06
 12,232,300 11.15 11.18 11.06 210,800 105,800 1.9
06/06/2024
11.09
 11,665,700 11.15 11.24 11.03 48,600 7,657 0.7
05/06/2024
11.12
 13,273,400 11.27 11.33 11.12 7,300 280,700 -5.0
04/06/2024
11.18
 17,645,100 11.27 11.43 11.18 8,200 54,100 -0.8
03/06/2024
11.24
 23,339,400 11.15 11.33 11.15 907,000 47,300 15.8
31/05/2024
11.03
 16,869,900 10.97 11.18 10.97 64,600 502,900 -8.0
30/05/2024
10.97
 21,945,200 10.88 11.06 10.75 6,600 233,700 -4.0
29/05/2024
11.03
 18,816,300 11.12 11.27 10.97 15,600 528,100 -9.3
28/05/2024
11.12
 15,171,500 11.03 11.15 10.97 21,000 137,300 -2.1
27/05/2024
10.97
 11,674,100 10.84 11.00 10.72 156,300 191,400 -0.7
24/05/2024
10.84
 34,730,400 11.12 11.18 10.69 297,400 4,298,400 -72.0
23/05/2024
11.27
 29,132,500 11.12 11.27 10.81 102,100 1,164,800 -19.3
22/05/2024
11.15
 28,465,200 11.24 11.49 11.09 29,000 475,000 -8.2
21/05/2024
11.21
 20,781,800 11.18 11.27 11.00 6,100 109,900 -1.9
20/05/2024
11.18
 22,182,800 11.33 11.40 11.18 32,700 177,100 -2.7
17/05/2024
11.18
 20,800,900 11.15 11.30 11.06 2,231 668,000 -12.1
16/05/2024
11.12
 27,146,500 11.09 11.24 11.03 122,500 578,000 -8.3
15/05/2024
10.94
 27,860,800 10.72 11.12 10.72 106,300 202,500 -1.8
14/05/2024
10.72
 9,984,700 10.78 10.88 10.69 38,000 172,900 -2.4
13/05/2024
10.75
 17,701,600 10.78 10.91 10.66 89,300 138,400 -0.9
10/05/2024
10.75
 18,466,000 10.66 10.78 10.51 579,100 87,400 8.5
09/05/2024
10.57
 17,253,400 10.78 10.84 10.54 42,500 1,733,600 -29.6
08/05/2024
10.72
 22,962,200 10.60 10.88 10.51 441,500 465,200 -0.5
07/05/2024
10.72
 14,662,100 10.78 10.81 10.63 230,100 178,400 0.9
06/05/2024
10.78
 28,662,500 10.42 10.81 10.35 1,919,900 93,500 31.6
03/05/2024
10.29
 14,412,500 10.42 10.48 10.23 111,000 59,500 0.9
02/05/2024
10.26
 11,509,400 10.32 10.39 10.17 143,100 223,500 -1.4
26/04/2024
10.32
 16,459,000 10.23 10.48 10.23 41,400 280,600 -4.0
25/04/2024
10.48
 15,161,200 10.51 10.54 10.35 57,300 917,600 -14.7
24/04/2024
10.57
 26,365,800 10.35 10.66 10.26 323,100 1,115,200 -13.5
23/04/2024
10.14
 20,899,500 10.51 10.54 10.08 369,300 1,549,900 -20.2
22/04/2024
10.51
 27,927,800 10.32 10.66 10.20 583,700 584,900 -0.1
19/04/2024
9.99
 47,414,700 10.17 10.54 9.80 3,405,300 466,400 47.9
17/04/2024
10.42
 32,305,000 11.03 11.06 10.42 826,700 160,900 11.6
16/04/2024
10.94
 62,504,400 11.09 11.15 10.39 3,779,300 545,700 55.9
15/04/2024
11.12
 43,872,200 11.92 12.10 11.12 430,900 2,074,400 -32.5
12/04/2024
11.95
 22,798,700 11.89 12.07 11.76 122,700 735,400 -11.9

Chính sách bảo mật | Điều khoản sử dụng |