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)
28/11/2023
10.45
 35,570,300 10.36 10.49 9.97 687,900 759,400 -1.2
27/11/2023
10.36
 22,101,800 10.68 10.68 10.33 32,100 820,500 -12.9
24/11/2023
10.68
 56,859,900 10.29 10.68 10.04 1,659,700 656,600 15.9
23/11/2023
10.29
 45,211,400 11.07 11.26 10.29 702,100 1,216,600 -9.2
22/11/2023
11.07
 42,751,200 10.94 11.13 10.78 415,900 835,300 -7.1
21/11/2023
10.94
 29,376,700 10.87 11.10 10.78 411,200 1,587,200 -19.9
20/11/2023
10.87
 49,138,000 10.42 10.94 10.16 1,334,200 216,400 18.2
17/11/2023
10.42
 61,236,100 10.81 10.97 10.29 738,000 1,992,800 -21.1
16/11/2023
10.81
 35,444,200 10.52 10.81 10.33 0 0 0
15/11/2023
10.52
 40,181,500 10.39 10.87 10.36 495,200 410,800 1.5
14/11/2023
10.39
 34,908,100 10.26 10.74 10.29 326,600 745,900 -6.9
13/11/2023
10.26
 45,324,000 10.13 10.42 9.81 208,800 1,019,500 -12.9
10/11/2023
10.13
 56,222,700 10.04 10.58 9.88 1,693,200 537,200 18.5
09/11/2023
10.04
 61,692,300 9.39 10.04 9.65 759,300 1,094,100 -5.1
08/11/2023
9.39
 46,780,300 8.78 9.39 8.72 1,770,000 193,600 22.3
07/11/2023
8.78
 29,527,900 8.91 9.07 8.68 459,700 199,400 3.5
06/11/2023
8.91
 26,572,700 8.78 8.94 8.68 681,500 3,132,500 -33.5
03/11/2023
8.78
 39,567,500 8.78 9.07 8.62 694,800 1,715,000 -14.2
02/11/2023
8.78
 34,187,000 8.23 8.78 8.40 417,900 957,100 -7.1
01/11/2023
8.23
 38,898,700 7.75 8.23 7.66 3,026,800 200 37.2
31/10/2023
7.75
 36,020,400 8.14 8.36 7.59 2,925,400 2,300 36.7
30/10/2023
8.14
 21,232,000 8.75 8.75 8.14 709,600 20,300 9.0
27/10/2023
8.75
 32,405,600 8.78 9.01 8.30 36,800 1,625,200 -21.5
26/10/2023
8.78
 46,463,900 9.42 9.42 8.78 228,700 3,135,000 -40.0
25/10/2023
9.42
 24,900,600 9.46 9.81 9.39 119,500 1,234,400 -16.7
24/10/2023
9.46
 17,873,900 9.26 9.52 9.23 541,800 1,371,900 -12.0
23/10/2023
9.26
 20,967,000 9.65 9.71 9.20 52,200 2,844,500 -41.0
20/10/2023
9.65
 27,968,700 9.26 9.71 8.88 373,800 991,600 -8.8
19/10/2023
9.26
 23,731,900 9.55 9.75 9.23 200,400 604,700 -6.1
18/10/2023
9.55
 48,845,800 9.20 9.84 9.20 2,885,000 163,500 40.7
17/10/2023
9.20
 21,891,200 9.84 10.16 9.20 1,259,200 28,000 19.2
16/10/2023
9.84
 19,235,500 10.10 10.20 9.84 93,000 1,343,300 -19.5
13/10/2023
10.10
 27,355,800 10.23 10.33 9.81 245,500 103,500 2.2
12/10/2023
10.23
 20,755,700 10.33 10.49 10.13 275,300 478,200 -3.2
11/10/2023
10.33
 22,644,200 10.00 10.33 9.84 497,800 153,700 5.4
10/10/2023
10.00
 31,678,400 9.94 10.39 9.97 135,300 395,700 -4.2
09/10/2023
9.94
 25,316,300 9.75 10.00 9.68 39,200 939,500 -13.7
06/10/2023
9.75
 37,828,900 9.14 9.75 9.10 3,417,200 170,000 47.1
05/10/2023
9.14
 23,176,100 9.75 9.94 9.14 69,000 1,445,700 -20.8
04/10/2023
9.75
 44,958,100 9.59 10.10 9.04 2,314,700 95,200 32.6
03/10/2023
9.59
 37,147,800 10.29 10.29 9.59 258,500 923,300 -10.0
02/10/2023
10.29
 30,483,800 10.13 10.61 10.07 1,431,200 54,600 22.2
29/09/2023
10.13
 20,660,600 10.23 10.52 10.10 179,500 1,060,100 -14.0
28/09/2023
10.23
 31,375,400 10.65 10.65 10.10 85,600 3,264,800 -51.0
27/09/2023
10.65
 47,829,100 10.10 10.65 9.52 774,200 458,700 4.6
26/09/2023
10.10
 56,084,700 10.65 11.07 9.97 1,932,100 584,900 21.4
25/09/2023
10.65
 38,759,100 11.42 11.45 10.65 1,085,800 139,500 16.3
22/09/2023
11.42
 64,651,100 12.26 12.26 11.42 1,246,200 1,452,400 -3.8
21/09/2023
12.26
 31,435,300 12.71 12.71 12.19 59,500 806,500 -14.5
20/09/2023
12.71
 26,477,600 12.09 12.74 12.03 1,113,300 63,600 20.2
19/09/2023
12.09
 38,605,400 12.26 12.42 11.71 1,110,700 217,100 16.7
18/09/2023
12.26
 30,840,100 12.61 12.61 12.16 0 0 0
15/09/2023
12.61
 34,389,400 12.42 12.64 12.09 12,341,900 4,153,300 160.4
14/09/2023
12.42
 40,416,000 12.87 12.93 12.32 682,700 802,200 -2.2
13/09/2023
12.87
 38,055,500 13.25 13.35 12.71 424,400 725,600 -6.1
12/09/2023
13.25
 38,159,100 12.42 13.25 12.32 3,143,500 36,500 61.6
11/09/2023
12.42
 44,899,400 12.74 12.93 12.42 1,447,600 933,400 10.2
08/09/2023
12.74
 26,292,400 12.80 12.96 12.67 1,221,000 11,100 24.1
07/09/2023
12.80
 31,460,000 12.93 13.00 12.67 623,000 116,600 10.1
06/09/2023
12.93
 42,709,500 12.64 13.12 12.38 509,900 306,600 4.1
05/09/2023
12.64
 31,375,500 12.74 12.83 12.54 570,200 1,325,300 -14.9
31/08/2023
12.74
 33,021,900 12.51 12.74 12.35 7,832,100 2,435,400 106.8
30/08/2023
12.51
 37,976,300 12.06 12.54 11.77 544,300 37,700 9.5
29/08/2023
12.06
 38,024,500 12.06 12.22 11.64 57,600 213,500 -2.9
28/08/2023
12.06
 32,148,300 11.71 12.06 11.71 1,390,400 36,900 24.8
25/08/2023
11.71
 42,437,900 11.48 11.77 11.29 1,272,700 608,000 12.0
24/08/2023
11.48
 38,715,000 10.74 11.48 10.68 1,145,700 528,400 10.3
23/08/2023
10.74
 26,066,700 10.94 11.16 10.61 376,200 1,683,500 -21.9
22/08/2023
10.94
 41,746,900 10.55 10.94 9.84 578,800 615,700 -0.5
21/08/2023
10.55
 40,496,100 10.90 10.90 10.16 1,272,200 615,800 10.6
18/08/2023
10.90
 37,040,000 11.71 11.71 10.90 43,300 630,700 -10.4
17/08/2023
11.71
 30,795,400 11.74 12.03 11.61 54,100 894,700 -15.5
16/08/2023
11.74
 43,470,200 11.03 11.74 10.84 153,800 368,000 -3.8
15/08/2023
11.03
 30,104,300 10.94 11.03 10.68 219,600 301,000 -1.3
14/08/2023
10.94
 40,845,300 10.42 10.94 10.42 596,500 81,000 8.5
11/08/2023
10.42
 19,695,300 10.33 10.42 10.00 262,200 622,700 -5.6
10/08/2023
10.33
 21,713,700 10.45 10.55 10.16 48,200 564,400 -8.3
09/08/2023
10.45
 23,013,000 10.36 10.61 10.16 1,290,200 13,900 20.6
08/08/2023
10.36
 25,984,100 10.87 10.97 10.36 158,600 268,200 -1.9
07/08/2023
10.87
 22,862,200 10.78 11.03 10.74 74,400 611,500 -9.0
04/08/2023
10.78
 21,457,400 10.84 10.94 10.61 100,600 594,500 -8.2
03/08/2023
10.84
 37,890,000 10.52 10.97 10.39 397,000 986,100 -9.8
02/08/2023
10.52
 29,697,700 9.84 10.52 9.71 1,203,500 189,000 15.6
01/08/2023
9.84
 27,403,500 10.10 10.29 9.75 220,200 1,362,600 -17.6
31/07/2023
10.10
 29,136,700 9.78 10.10 9.78 187,100 520,300 -5.1
28/07/2023
9.78
 33,466,700 9.30 9.78 9.23 926,800 239,100 10.1
27/07/2023
9.30
 19,486,900 9.26 9.46 9.07 62,700 126,500 -0.9
26/07/2023
9.26
 18,324,100 9.01 9.26 8.85 975,200 28,600 13.2
25/07/2023
9.01
 16,235,100 9.17 9.20 8.91 184,100 46,200 1.9
24/07/2023
9.17
 19,330,900 9.01 9.17 8.85 245,000 238,900 0.1
21/07/2023
9.01
 23,394,300 8.72 9.14 8.85 297,700 29,500 3.8
20/07/2023
8.72
 21,298,100 8.52 8.75 8.40 668,700 8,600 8.8
19/07/2023
8.52
 33,186,200 8.30 8.78 8.30 611,100 63,400 7.2
18/07/2023
8.30
 13,871,200 8.23 8.30 8.04 462,300 81,500 4.8
17/07/2023
8.23
 26,733,900 8.04 8.46 8.14 194,600 90,000 1.4
14/07/2023
8.04
 42,224,700 7.53 8.04 7.56 1,044,300 413,400 7.6
13/07/2023
7.53
 14,424,200 7.33 7.56 7.37 167,900 13,400 1.8
12/07/2023
7.33
 11,776,500 7.40 7.49 7.27 51,400 175,400 -1.4
11/07/2023
7.40
 19,674,400 7.43 7.62 7.40 54,400 24,400 0.3
10/07/2023
7.43
 18,546,600 7.30 7.46 7.30 103,500 284,200 -2.1

Chính sách bảo mật | Điều khoản sử dụng |