CTCP Chứng khoán VIX (vix)

13.15
0.10
(0.77%)
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
(2026-06-30) 		-4.70 -27.81% 901,903,500 -25,616,465 0
11.75
17.10
13.05
2 tháng
(2026-06-01) 		-5.70 -31.84% 1,538,245,400 -35,985,538 0
11.75
18
13.05
3 tháng
(2026-05-04) 		-4.65 -27.60% 2,470,982,300 -33,961,811 0
11.75
19.35
13.05
6 tháng
(2026-02-02) 		-6.29 -34.04% 4,492,122,300 -34,998,926 -312.4
11.75
19.59
13.05
12 tháng
(2025-08-04) 		-11.19 -47.85% 9,889,494,600 -96,111,804 -1,968.8
11.75
33.44
13.05
24 tháng
(2024-08-09) 		3.07 33.64% 17,888,888,200 -1,171,409 -1,309.5
7.27
33.44
13.05
36 tháng
(2023-08-15) 		1.17 10.58% 24,779,423,900 9,161,627 -1,005.2
7.27
33.44
13.05
60 tháng
(2021-08-25) 		5.43 80.17% 29,714,567,300 12,350,395 -1,047.3
2.96
33.44
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
11.00
 15,161,200 11.03 11.07 10.87 57,300 917,600 -14.7
24/04/2024
11.10
 26,365,800 10.87 11.19 10.78 323,100 1,115,200 -13.5
23/04/2024
10.65
 20,899,500 11.03 11.07 10.58 369,300 1,549,900 -20.2
22/04/2024
11.03
 27,927,800 10.84 11.19 10.71 583,700 584,900 -0.1
19/04/2024
10.49
 47,414,700 10.68 11.07 10.29 3,405,300 466,400 47.9
17/04/2024
10.94
 32,305,000 11.58 11.61 10.94 826,700 160,900 11.6
16/04/2024
11.48
 62,504,400 11.64 11.71 10.90 3,779,300 545,700 55.9
15/04/2024
11.68
 43,872,200 12.51 12.71 11.68 430,900 2,074,400 -32.5
12/04/2024
12.54
 22,798,700 12.48 12.67 12.35 122,700 735,400 -11.9
11/04/2024
12.32
 26,483,000 12.19 12.45 12.16 122,000 490,700 -7.0
10/04/2024
12.35
 17,468,800 12.64 12.64 12.35 174,100 192,300 -0.3
09/04/2024
12.64
 27,604,300 12.29 12.64 12.19 1,872,900 42,900 35.4
08/04/2024
12.19
 33,944,100 12.51 12.51 12.19 1,076,400 28,600 20.1
05/04/2024
12.42
 51,517,300 12.74 12.77 12.42 279,000 221,400 1.1
04/04/2024
12.93
 30,664,900 13.22 13.25 12.87 84,200 125,900 -0.9
03/04/2024
13.19
 42,439,900 13.51 13.77 13.19 23,500 79,500 -1.2
02/04/2024
13.48
 25,867,300 13.19 13.48 12.96 10,900 154,400 -3.0
01/04/2024
13.22
 31,818,500 13.16 13.38 12.93 220,200 131,100 1.8
29/03/2024
13.22
 29,218,300 13.51 13.51 13.19 159,600 1,131,700 -20.1
28/03/2024
13.51
 29,128,100 13.67 13.67 13.35 234,400 254,800 -0.4
27/03/2024
13.51
 26,462,600 13.73 13.73 13.32 429,100 24,500 8.6
26/03/2024
13.48
 35,860,900 13.00 13.48 12.74 3,004,300 170,300 57.9
25/03/2024
13.00
 40,039,600 13.32 13.32 12.87 392,800 370,300 0.5
22/03/2024
12.96
 39,365,100 13.12 13.32 12.80 82,400 661,200 -11.8
21/03/2024
12.96
 32,807,200 13.22 13.25 12.83 588,600 149,500 8.8
20/03/2024
12.87
 28,825,700 12.48 12.87 12.35 179,700 1,335,200 -22.5
19/03/2024
12.42
 23,912,800 12.83 12.83 12.42 122,600 2,161,300 -40.1
18/03/2024
12.71
 62,725,200 13.51 13.64 12.45 1,003,400 535,600 8.8
15/03/2024
13.38
 25,393,300 13.38 13.64 13.03 1,170,900 715,400 9.2
14/03/2024
13.38
 46,825,800 12.96 13.80 12.87 2,677,700 309,600 49.2
13/03/2024
12.93
 37,286,500 12.13 12.93 12.13 364,500 490,100 -2.4
12/03/2024
12.09
 34,312,900 12.32 12.38 12.03 113,500 7,781,300 -145.3
11/03/2024
12.48
 34,039,700 12.51 12.64 12.09 1,213,300 73,000 22.1
08/03/2024
12.51
 38,530,900 12.83 12.96 12.48 594,200 1,131,882 -10.5
07/03/2024
12.74
 63,121,400 12.03 12.87 12.00 16,865,300 624,400 316.8
06/03/2024
12.00
 22,984,900 12.32 12.42 11.93 57,900 6,258,421 -117.2
05/03/2024
12.29
 29,867,300 12.19 12.32 11.97 634,300 1,536,581 -16.9

Chính sách bảo mật | Điều khoản sử dụng |