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)
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
01/12/2023
12.72
 29,422,400 12.49 12.84 12.42 210,600 364,800 -2.5
30/11/2023
12.49
 38,612,500 12.53 12.87 12.45 111,200 586,400 -8.0
29/11/2023
12.53
 24,052,300 12.38 12.61 12.34 74,400 963,700 -14.5
28/11/2023
12.38
 35,570,300 12.26 12.42 11.81 687,900 759,400 -1.2
27/11/2023
12.26
 22,101,800 12.65 12.65 12.23 32,100 820,500 -12.9
24/11/2023
12.65
 56,859,900 12.19 12.65 11.88 1,659,700 656,600 15.9
23/11/2023
12.19
 45,211,400 13.10 13.33 12.19 702,100 1,216,600 -9.2
22/11/2023
13.10
 42,751,200 12.95 13.18 12.76 415,900 835,300 -7.1
21/11/2023
12.95
 29,376,700 12.87 13.14 12.76 411,200 1,587,200 -19.9
20/11/2023
12.87
 49,138,000 12.34 12.95 12.04 1,334,200 216,400 18.2
17/11/2023
12.34
 61,236,100 12.80 12.99 12.19 738,000 1,992,800 -21.1
16/11/2023
12.80
 35,444,200 12.45 12.80 12.23 0 0 0
15/11/2023
12.45
 40,181,500 12.30 12.87 12.26 495,200 410,800 1.5
14/11/2023
12.30
 34,908,100 12.15 12.72 12.19 326,600 745,900 -6.9
13/11/2023
12.15
 45,324,000 12.00 12.34 11.62 208,800 1,019,500 -12.9
10/11/2023
12.00
 56,222,700 11.88 12.53 11.69 1,693,200 537,200 18.5
09/11/2023
11.88
 61,692,300 11.12 11.88 11.43 759,300 1,094,100 -5.1
08/11/2023
11.12
 46,780,300 10.40 11.12 10.32 1,770,000 193,600 22.3
07/11/2023
10.40
 29,527,900 10.55 10.74 10.28 459,700 199,400 3.5
06/11/2023
10.55
 26,572,700 10.40 10.59 10.28 681,500 3,132,500 -33.5
03/11/2023
10.40
 39,567,500 10.40 10.74 10.21 694,800 1,715,000 -14.2
02/11/2023
10.40
 34,187,000 9.75 10.40 9.94 417,900 957,100 -7.1
01/11/2023
9.75
 38,898,700 9.18 9.75 9.07 3,026,800 200 37.2
31/10/2023
9.18
 36,020,400 9.64 9.90 8.99 2,925,400 2,300 36.7
30/10/2023
9.64
 21,232,000 10.36 10.36 9.64 709,600 20,300 9.0
27/10/2023
10.36
 32,405,600 10.40 10.66 9.83 36,800 1,625,200 -21.5
26/10/2023
10.40
 46,463,900 11.16 11.16 10.40 228,700 3,135,000 -40.0
25/10/2023
11.16
 24,900,600 11.20 11.62 11.12 119,500 1,234,400 -16.7
24/10/2023
11.20
 17,873,900 10.97 11.27 10.93 541,800 1,371,900 -12.0
23/10/2023
10.97
 20,967,000 11.43 11.50 10.89 52,200 2,844,500 -41.0
20/10/2023
11.43
 27,968,700 10.97 11.50 10.51 373,800 991,600 -8.8
19/10/2023
10.97
 23,731,900 11.31 11.54 10.93 200,400 604,700 -6.1
18/10/2023
11.31
 48,845,800 10.89 11.66 10.89 2,885,000 163,500 40.7
17/10/2023
10.89
 21,891,200 11.66 12.04 10.89 1,259,200 28,000 19.2
16/10/2023
11.66
 19,235,500 11.96 12.07 11.66 93,000 1,343,300 -19.5
13/10/2023
11.96
 27,355,800 12.11 12.23 11.62 245,500 103,500 2.2
12/10/2023
12.11
 20,755,700 12.23 12.42 12.00 275,300 478,200 -3.2
11/10/2023
12.23
 22,644,200 11.85 12.23 11.66 497,800 153,700 5.4
10/10/2023
11.85
 31,678,400 11.77 12.30 11.81 135,300 395,700 -4.2
09/10/2023
11.77
 25,316,300 11.54 11.85 11.46 39,200 939,500 -13.7
06/10/2023
11.54
 37,828,900 10.82 11.54 10.78 3,417,200 170,000 47.1
05/10/2023
10.82
 23,176,100 11.54 11.77 10.82 69,000 1,445,700 -20.8
04/10/2023
11.54
 44,958,100 11.35 11.96 10.70 2,314,700 95,200 32.6
03/10/2023
11.35
 37,147,800 12.19 12.19 11.35 258,500 923,300 -10.0
02/10/2023
12.19
 30,483,800 12.00 12.57 11.92 1,431,200 54,600 22.2
29/09/2023
12.00
 20,660,600 12.11 12.45 11.96 179,500 1,060,100 -14.0
28/09/2023
12.11
 31,375,400 12.61 12.61 11.96 85,600 3,264,800 -51.0
27/09/2023
12.61
 47,829,100 11.96 12.61 11.27 774,200 458,700 4.6
26/09/2023
11.96
 56,084,700 12.61 13.10 11.81 1,932,100 584,900 21.4
25/09/2023
12.61
 38,759,100 13.52 13.56 12.61 1,085,800 139,500 16.3
22/09/2023
13.52
 64,651,100 14.51 14.51 13.52 1,246,200 1,452,400 -3.8
21/09/2023
14.51
 31,435,300 15.04 15.04 14.44 59,500 806,500 -14.5
20/09/2023
15.04
 26,477,600 14.32 15.08 14.25 1,113,300 63,600 20.2
19/09/2023
14.32
 38,605,400 14.51 14.70 13.86 1,110,700 217,100 16.7
18/09/2023
14.51
 30,840,100 14.93 14.93 14.40 0 0 0
15/09/2023
14.93
 34,389,400 14.70 14.97 14.32 12,341,900 4,153,300 160.4
14/09/2023
14.70
 40,416,000 15.24 15.31 14.59 682,700 802,200 -2.2
13/09/2023
15.24
 38,055,500 15.69 15.81 15.04 424,400 725,600 -6.1
12/09/2023
15.69
 38,159,100 14.70 15.69 14.59 3,143,500 36,500 61.6
11/09/2023
14.70
 44,899,400 15.08 15.31 14.70 1,447,600 933,400 10.2
08/09/2023
15.08
 26,292,400 15.16 15.35 15.01 1,221,000 11,100 24.1
07/09/2023
15.16
 31,460,000 15.31 15.39 15.01 623,000 116,600 10.1
06/09/2023
15.31
 42,709,500 14.97 15.54 14.66 509,900 306,600 4.1
05/09/2023
14.97
 31,375,500 15.08 15.20 14.85 570,200 1,325,300 -14.9

Chính sách bảo mật | Điều khoản sử dụng |