CTCP Chứng khoán VIX (vix)

16.70
0.35
(2.14%)
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
(2026-03-30) 		0 0% 796,448,200 1,184,485 0
15.85
18.20
16.70
2 tháng
(2026-03-02) 		-1.72 -9.53% 1,535,309,900 7,837,349 -93.1
15.35
18.41
16.70
3 tháng
(2026-01-29) 		-2.23 -12% 2,071,698,600 -2,282,951 -320.1
15.35
19.59
16.70
6 tháng
(2025-10-31) 		-7.30 -30.86% 4,921,615,000 -36,099,451 -1,199.1
15.35
23.65
16.70
12 tháng
(2025-05-05) 		6.34 63.28% 10,633,146,200 -13,514,371 -1,899.3
9.81
33.44
16.70
24 tháng
(2024-05-09) 		5.25 47.33% 16,631,674,100 10,662,042 -1,635.2
7.27
33.44
16.70
36 tháng
(2023-05-15) 		10.95 202.87% 23,748,299,600 35,006,602 -1,076.5
5.31
33.44
16.70
60 tháng
(2021-05-25) 		9.68 145% 27,540,910,200 50,539,270 -893.5
2.96
33.44
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2024
12.16
 25,303,600 12.42 12.45 12.09 1,746,300 603,281 21.8
01/03/2024
12.16
 38,393,700 11.80 12.19 11.80 7,027,000 213,166 127.6
29/02/2024
11.77
 36,495,800 11.77 12.09 11.68 3,228,000 1,110,200 39.2
28/02/2024
11.68
 28,140,100 11.71 11.87 11.58 42,600 69,928 -0.5
27/02/2024
11.64
 22,081,700 11.64 11.87 11.52 1,750,600 216,828 27.8
26/02/2024
11.55
 24,947,100 11.23 11.68 11.13 1,168,800 1,494,800 -5.3
23/02/2024
11.26
 37,253,400 11.71 11.71 11.23 89,300 8,000,700 -141.9
22/02/2024
11.61
 15,180,100 11.77 11.84 11.61 142,300 194,079 -1.0
21/02/2024
11.80
 24,689,500 11.80 11.90 11.68 1,886,400 176,309 31.4
20/02/2024
11.77
 49,421,900 11.58 12.03 11.58 8,261,400 342,362 145.8
19/02/2024
11.52
 27,335,500 11.55 11.58 11.26 110,355 59,250 0.9
16/02/2024
11.55
 21,892,500 11.48 11.68 11.45 77,200 2,849,608 -49.8
15/02/2024
11.48
 24,610,900 11.71 11.74 11.45 27,200 2,699,400 -48.2
07/02/2024
11.64
 16,138,800 11.64 11.74 11.48 21,200 1,417,200 -25.2
06/02/2024
11.58
 25,528,000 11.52 11.77 11.48 2,766,500 255,800 45.6
05/02/2024
11.45
 15,557,700 11.42 11.52 11.35 319,800 886,200 -10.0
02/02/2024
11.39
 39,022,200 11.29 11.58 11.23 878,700 51,100 14.7
01/02/2024
11.19
 12,072,900 11.26 11.29 11.16 179,000 93,600 1.5
31/01/2024
11.23
 37,296,800 11.23 11.52 11.19 5,044,700 539,300 79.9
30/01/2024
11.19
 14,185,800 11.10 11.19 11.00 552,100 1,237,400 -11.7
29/01/2024
11.10
 14,750,000 11.19 11.29 11.10 100 394,200 -6.8
26/01/2024
11.16
 13,983,800 11.16 11.26 11.13 41,500 36,900 0.1
25/01/2024
11.16
 9,967,400 11.29 11.29 11.16 14,800 119,100 -1.8
24/01/2024
11.19
 24,395,100 11.16 11.39 11.16 611,100 155,000 8.0
23/01/2024
11.16
 16,659,800 11.19 11.26 11.13 888,700 172,700 12.4
22/01/2024
11.16
 23,008,300 11.26 11.32 10.97 120,800 729,800 -10.5
19/01/2024
11.16
 26,828,400 11.45 11.52 11.13 209,600 485,700 -4.8
18/01/2024
11.23
 19,269,900 11.26 11.39 11.16 15,000 127,300 -2.0
17/01/2024
11.23
 52,825,200 11.03 11.55 10.97 1,559,200 93,000 25.8
16/01/2024
10.97
 17,245,700 10.71 10.97 10.68 3,200 258,700 -4.3
15/01/2024
10.74
 21,280,400 11.00 11.07 10.74 8,500 10,200 -0.0
12/01/2024
10.90
 36,632,100 10.97 11.16 10.84 102,300 22,400 1.4
11/01/2024
11.07
 42,515,800 10.87 11.13 10.81 2,847,900 283,200 43.9
10/01/2024
10.74
 18,711,900 10.90 10.94 10.68 132,300 700 2.2
09/01/2024
10.90
 25,700,700 10.97 11.13 10.87 51,600 47,400 0.1
08/01/2024
10.87
 20,208,100 10.87 11.03 10.78 9,500 63,400 -0.9
05/01/2024
10.78
 12,793,200 10.87 10.87 10.68 31,000 30,200 0.0
04/01/2024
10.78
 31,652,100 10.74 11.10 10.74 272,800 94,400 3.1
03/01/2024
10.71
 13,671,800 10.52 10.71 10.52 178,200 104,100 1.2
02/01/2024
10.55
 51,739,900 11.13 11.16 10.39 254,300 379,200 -2.1
29/12/2023
11.00
 13,095,800 11.00 11.10 10.97 0 700 -0.0
28/12/2023
11.00
 17,094,000 11.00 11.13 10.94 108,500 1,300 1.8
27/12/2023
11.00
 19,914,400 11.00 11.23 11.00 5,300 467,600 -8.0
26/12/2023
11.00
 15,361,800 10.87 11.07 10.90 13,600 76,200 -1.1
25/12/2023
10.87
 19,444,900 10.74 11.00 10.68 94,900 11,600 1.4
22/12/2023
10.74
 19,619,900 10.84 11.03 10.71 16,500 190,300 -3.0
21/12/2023
10.84
 10,020,900 10.90 10.90 10.74 2,000 493,100 -8.2
20/12/2023
10.90
 17,481,900 10.81 11.03 10.74 103,000 681,500 -9.7
19/12/2023
10.81
 16,399,400 10.55 10.81 10.52 148,200 106,300 0.7
18/12/2023
10.55
 12,670,000 10.61 10.71 10.52 177,700 459,800 -4.6
15/12/2023
10.61
 24,036,200 10.58 10.87 10.49 438,800 3,360,700 -48.2
14/12/2023
10.58
 24,074,000 10.68 10.87 10.55 164,800 331,700 -2.8
13/12/2023
10.68
 28,221,900 11.00 11.16 10.68 47,300 135,900 -1.5
12/12/2023
11.00
 12,588,200 11.00 11.16 10.97 391,100 291,500 1.7
11/12/2023
11.00
 41,138,300 11.07 11.13 10.68 34,900 254,000 -3.7
08/12/2023
11.07
 23,882,500 11.23 11.32 10.94 102,500 87,600 0.3
07/12/2023
11.23
 73,885,100 11.61 11.64 10.94 302,800 941,700 -11.0
06/12/2023
11.61
 29,383,800 11.39 11.68 11.32 88,900 1,988,600 -33.8
05/12/2023
11.39
 32,030,100 11.45 11.55 11.32 5,500 1,477,900 -26.1
04/12/2023
11.45
 68,838,100 10.74 11.48 11.00 831,800 1,542,600 -12.3
01/12/2023
10.74
 29,422,400 10.55 10.84 10.49 210,600 364,800 -2.5
30/11/2023
10.55
 38,612,500 10.58 10.87 10.52 111,200 586,400 -8.0
29/11/2023
10.58
 24,052,300 10.45 10.65 10.42 74,400 963,700 -14.5

Chính sách bảo mật | Điều khoản sử dụng |