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)
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
31/08/2023
15.08
 33,021,900 14.82 15.08 14.63 7,832,100 2,435,400 106.8
30/08/2023
14.82
 37,976,300 14.28 14.85 13.94 544,300 37,700 9.5
29/08/2023
14.28
 38,024,500 14.28 14.47 13.79 57,600 213,500 -2.9
28/08/2023
14.28
 32,148,300 13.86 14.28 13.86 1,390,400 36,900 24.8
25/08/2023
13.86
 42,437,900 13.60 13.94 13.37 1,272,700 608,000 12.0
24/08/2023
13.60
 38,715,000 12.72 13.60 12.65 1,145,700 528,400 10.3
23/08/2023
12.72
 26,066,700 12.95 13.22 12.57 376,200 1,683,500 -21.9
22/08/2023
12.95
 41,746,900 12.49 12.95 11.66 578,800 615,700 -0.5
21/08/2023
12.49
 40,496,100 12.91 12.91 12.04 1,272,200 615,800 10.6
18/08/2023
12.91
 37,040,000 13.86 13.86 12.91 43,300 630,700 -10.4
17/08/2023
13.86
 30,795,400 13.90 14.25 13.75 54,100 894,700 -15.5
16/08/2023
13.90
 43,470,200 13.06 13.90 12.84 153,800 368,000 -3.8
15/08/2023
13.06
 30,104,300 12.95 13.06 12.65 219,600 301,000 -1.3
14/08/2023
12.95
 40,845,300 12.34 12.95 12.34 596,500 81,000 8.5
11/08/2023
12.34
 19,695,300 12.23 12.34 11.85 262,200 622,700 -5.6
10/08/2023
12.23
 21,713,700 12.38 12.49 12.04 48,200 564,400 -8.3
09/08/2023
12.38
 23,013,000 12.26 12.57 12.04 1,290,200 13,900 20.6
08/08/2023
12.26
 25,984,100 12.87 12.99 12.26 158,600 268,200 -1.9
07/08/2023
12.87
 22,862,200 12.76 13.06 12.72 74,400 611,500 -9.0
04/08/2023
12.76
 21,457,400 12.84 12.95 12.57 100,600 594,500 -8.2
03/08/2023
12.84
 37,890,000 12.45 12.99 12.30 397,000 986,100 -9.8
02/08/2023
12.45
 29,697,700 11.66 12.45 11.50 1,203,500 189,000 15.6
01/08/2023
11.66
 27,403,500 11.96 12.19 11.54 220,200 1,362,600 -17.6
31/07/2023
11.96
 29,136,700 11.58 11.96 11.58 187,100 520,300 -5.1
28/07/2023
11.58
 33,466,700 11.01 11.58 10.93 926,800 239,100 10.1
27/07/2023
11.01
 19,486,900 10.97 11.20 10.74 62,700 126,500 -0.9
26/07/2023
10.97
 18,324,100 10.66 10.97 10.47 975,200 28,600 13.2
25/07/2023
10.66
 16,235,100 10.86 10.89 10.55 184,100 46,200 1.9
24/07/2023
10.86
 19,330,900 10.66 10.86 10.47 245,000 238,900 0.1
21/07/2023
10.66
 23,394,300 10.32 10.82 10.47 297,700 29,500 3.8
20/07/2023
10.32
 21,298,100 10.09 10.36 9.94 668,700 8,600 8.8
19/07/2023
10.09
 33,186,200 9.83 10.40 9.83 611,100 63,400 7.2
18/07/2023
9.83
 13,871,200 9.75 9.83 9.52 462,300 81,500 4.8
17/07/2023
9.75
 26,733,900 9.52 10.02 9.64 194,600 90,000 1.4
14/07/2023
9.52
 42,224,700 8.91 9.52 8.95 1,044,300 413,400 7.6
13/07/2023
8.91
 14,424,200 8.68 8.95 8.72 167,900 13,400 1.8

Chính sách bảo mật | Điều khoản sử dụng |