Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	8.68	11,776,500	8.76	8.87	8.61	51,400	175,400	-1.4
11/07/2023	8.76	19,674,400	8.80	9.03	8.76	54,400	24,400	0.3
10/07/2023	8.80	18,546,600	8.65	8.84	8.65	103,500	284,200	-2.1
07/07/2023	8.65	24,664,200	8.53	8.68	8.15	222,700	279,100	-0.6
06/07/2023	8.53	20,331,900	8.72	8.80	8.30	5,100	325,800	-3.6
05/07/2023	8.72	21,219,300	8.80	8.95	8.72	91,300	370,300	-3.2
04/07/2023	8.80	18,644,500	8.34	8.80	8.30	557,100	17,000	6.1
03/07/2023	8.34	7,998,000	8.23	8.42	8.19	2,700	295,600	-3.2
30/06/2023	8.23	12,210,500	8.15	8.27	8.07	359,700	11,600	3.8
29/06/2023	8.15	13,873,600	8.57	8.57	8.11	138,800	560,300	-4.6
28/06/2023	8.57	16,238,900	8.46	8.72	8.27	465,400	157,400	3.4
27/06/2023	8.46	23,758,800	8.65	8.87	8.30	91,700	590,100	-5.6
26/06/2023	8.65	65,833,500	9.29	9.29	8.65	119,400	1,479,000	-15.5
23/06/2023	9.29	19,357,600	8.99	9.45	8.91	121,100	611,200	-5.7
22/06/2023	8.99	13,288,000	8.84	8.99	8.76	23,000	336,400	-3.6
21/06/2023	8.84	21,285,500	8.42	8.87	8.42	9,700	47,400	-0.4
20/06/2023	8.42	10,661,700	8.30	8.42	8.15	255,400	329,700	-0.8
19/06/2023	8.30	13,014,500	8.30	8.46	8.23	12,100	240,900	-2.5
16/06/2023	8.30	30,384,200	8.11	8.65	8.27	1,140,900	4,167,500	-33.2
15/06/2023	8.11	15,110,900	8.07	8.15	7.92	968,600	3,600	10.2
14/06/2023	8.07	17,028,100	8.30	8.42	8.07	957,900	0	10.4
13/06/2023	8.30	16,155,700	8.38	8.57	8.30	143,100	169,700	-0.3
12/06/2023	8.38	14,619,000	8.53	8.65	8.27	148,400	976,900	-9.3
09/06/2023	8.53	22,491,000	8.15	8.53	8.15	779,900	121,600	7.2
08/06/2023	8.15	31,851,300	8.23	8.61	8.15	547,300	749,300	-2.2
07/06/2023	8.23	15,972,400	7.96	8.23	7.81	2,800	177,000	-1.8
06/06/2023	7.96	20,654,700	7.59	7.96	7.56	185,200	153,200	0.4
05/06/2023	7.59	23,119,100	7.59	7.81	7.53	57,900	1,153,200	-11.0
02/06/2023	7.59	23,512,700	7.43	7.69	7.51	21,700	1,127,700	-11.0
01/06/2023	7.43	17,985,300	7.14	7.47	7.14	355,700	73,600	2.7
31/05/2023	7.14	15,668,800	7.20	7.24	7.12	243,500	5,000	2.3
30/05/2023	7.20	19,299,500	7.24	7.34	7.12	57,300	707,500	-6.2
29/05/2023	7.24	15,559,100	6.92	7.24	6.97	1,100	735,600	-6.8
26/05/2023	6.92	18,990,500	6.67	7.08	6.64	800	658,000	-5.8
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/05/2023	6.67	19,224,400	7.10	7.46	6.64	285,700	184,000	0.9
24/05/2023	6.48	23,933,600	6.47	6.58	6.43	346,600	311,800	0.4

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-5.40	-24.32%	690,836,100	1,294,600	30.3	16 23.20 16.45
2 tháng (2026-01-12)	-6.05	-26.48%	1,708,574,400	-20,990,300	-497.6	16 26 16.45
3 tháng (2025-12-15)	-5	-22.94%	2,406,450,700	-944,200	-46.1	16 26 16.45
6 tháng (2025-09-15)	-20.65	-55.14%	5,066,875,300	-55,390,600	-1,319.3	16 39.60 16.45
12 tháng (2025-03-18)	5.18	44.59%	10,807,383,300	12,267,740	-1,388.6	9.95 39.60 16.45
24 tháng (2024-03-25)	1.41	9.18%	16,362,302,200	9,920,893	-1,414.8	8.61 39.60 16.45
36 tháng (2023-03-29)	11.78	234.59%	23,072,726,200	24,166,942	-1,013.2	4.97 39.60 16.45
60 tháng (2021-04-08)	7.68	84.16%	26,633,974,400	41,893,021	-813.1	3.50 39.60 16.45

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH