CTCP Chứng khoán VIX (vix)

17.55
0.50
(2.93%)
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
(2026-05-13) 		-1.95 -10.37% 843,576,700 -13,738,395 0
16.85
19.25
17.05
2 tháng
(2026-04-13) 		-1.20 -6.65% 1,594,017,000 -6,752,447 0
16.35
19.35
17.05
3 tháng
(2026-03-16) 		0.65 4.01% 2,306,790,900 9,153,007 -84.1
15.35
19.35
17.05
6 tháng
(2025-12-15) 		-1.56 -8.48% 4,738,858,300 8,580,807 -124.0
15.35
21.96
17.05
12 tháng
(2025-06-17) 		6.27 59.32% 10,408,941,300 -39,168,490 -1,956.0
10.51
33.44
17.05
24 tháng
(2024-06-24) 		6.11 56.84% 17,187,078,100 26,119,896 -1,371.0
7.27
33.44
17.05
36 tháng
(2023-06-28) 		9.61 132.82% 24,283,170,700 45,774,060 -971.3
6.88
33.44
17.05
60 tháng
(2021-07-08) 		10.57 168.28% 28,590,635,300 46,385,628 -1,043.2
2.96
33.44
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |