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)
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
23/05/2023
6.47
 20,614,700 6.50 6.66 6.41 17,100 671,800 -6.5
22/05/2023
6.50
 15,109,700 6.49 6.69 6.44 10,800 677,200 -6.6
19/05/2023
6.49
 22,469,900 6.29 6.50 6.29 1,170,100 92,900 10.5
18/05/2023
6.29
 21,999,700 6.58 6.79 6.29 417,200 21,900 4.0
17/05/2023
6.58
 17,494,800 6.82 6.92 6.54 6,700 798,900 -8.1
16/05/2023
6.82
 23,502,900 6.39 6.82 6.40 359,700 1,600 3.6
15/05/2023
6.39
 21,778,400 6.62 6.86 6.39 221,300 1,688,300 -14.8
12/05/2023
6.62
 22,162,700 6.26 6.62 6.17 568,600 49,700 5.0
11/05/2023
6.26
 20,209,000 6.37 6.42 6.25 314,900 114,700 1.9
10/05/2023
6.37
 14,101,900 6.23 6.43 6.33 142,200 243,800 -1.0
09/05/2023
6.23
 27,545,900 5.89 6.23 5.76 202,900 207,900 -0.1
08/05/2023
5.89
 24,103,500 5.82 6.03 5.85 102,300 353,500 -2.2
05/05/2023
5.82
 24,166,800 5.62 5.86 5.64 236,500 761,600 -4.5
04/05/2023
5.62
 36,185,000 5.26 5.62 5.23 737,800 70,300 5.5
28/04/2023
5.26
 7,596,600 5.18 5.28 5.19 388,700 0 3.1
27/04/2023
5.18
 7,882,200 5.23 5.31 5.17 153,500 1,203,000 -8.3
26/04/2023
5.23
 9,108,600 5.18 5.25 5.16 138,200 392,000 -2.0
25/04/2023
5.18
 14,209,700 5.33 5.45 5.14 9,400 483,400 -3.7
24/04/2023
5.33
 17,200,800 5.13 5.36 5.07 304,900 276,500 0.2
21/04/2023
5.13
 12,826,200 5.07 5.29 5.06 208,900 115,600 0.7
20/04/2023
5.07
 4,667,000 5.05 5.10 5.03 125,300 189,000 -0.5
19/04/2023
5.05
 9,190,200 5.17 5.29 5.04 200 366,600 -2.8
18/04/2023
5.17
 9,070,500 5.08 5.21 5.05 200 258,772 -2.0
17/04/2023
5.08
 9,276,600 4.97 5.10 4.97 264,400 73,800 1.5
14/04/2023
4.97
 17,121,800 5.23 5.29 4.97 158,400 1,366,400 -9.1
13/04/2023
5.23
 16,242,300 5.37 5.41 5.21 148,500 299,100 -1.2
12/04/2023
5.37
 11,058,900 5.50 5.53 5.36 63,600 21,200 0.3
11/04/2023
5.50
 14,495,000 5.40 5.50 5.27 592,700 6,800 4.9
10/04/2023
5.40
 15,161,100 5.29 5.61 5.38 224,400 76,219 1.2
07/04/2023
5.29
 15,352,800 5.23 5.37 5.21 704,100 16,600 5.5
06/04/2023
5.23
 17,193,100 5.52 5.62 5.17 112,000 785,110 -5.3
05/04/2023
5.52
 10,562,400 5.46 5.54 5.38 63,000 62,200 0.0
04/04/2023
5.46
 17,153,100 5.33 5.48 5.26 377,100 140,800 1.9
03/04/2023
5.33
 14,590,800 5.10 5.33 5.24 437,600 304,100 1.1
31/03/2023
5.10
 14,383,900 5.01 5.17 4.92 443,600 541,000 -0.7
30/03/2023
5.01
 9,960,600 5.02 5.16 5.01 140,900 565,500 -3.2
29/03/2023
5.02
 7,454,100 5.01 5.05 4.93 181,100 300,010 -0.9
28/03/2023
5.01
 12,693,400 5.03 5.19 4.99 341,950 88,600 1.9
27/03/2023
5.03
 16,187,700 4.81 5.08 4.83 430,200 115,200 2.4
24/03/2023
4.81
 10,337,000 4.68 4.87 4.74 205,700 92,500 0.8
23/03/2023
4.68
 5,809,400 4.67 4.73 4.60 245,300 1,100 1.7
22/03/2023
4.67
 3,042,800 4.68 4.73 4.67 149,200 9,000 1.0
21/03/2023
4.68
 2,264,300 4.61 4.70 4.57 189,400 99,400 -2.1
20/03/2023
4.61
 4,899,200 4.82 4.82 4.61 55,600 205,300 -1.0
17/03/2023
4.82
 9,303,300 4.69 4.82 4.62 6,491,000 136,400 46.3
16/03/2023
4.69
 2,018,400 4.77 4.77 4.68 54,200 32,600 0.2
15/03/2023
4.77
 15,321,100 4.46 4.77 4.56 312,000 82,200 1.7
14/03/2023
4.46
 4,708,400 4.48 4.53 4.43 18,600 199,800 -1.2
13/03/2023
4.48
 5,951,400 4.51 4.51 4.42 87,700 488,100 -2.7
10/03/2023
4.51
 2,471,200 4.60 4.60 4.51 15,400 44,500 -0.2
09/03/2023
4.60
 7,017,600 4.54 4.67 4.56 100,400 418,000 -2.2
08/03/2023
4.54
 3,790,800 4.49 4.54 4.42 166,700 9,000 1.1
07/03/2023
4.49
 3,621,400 4.47 4.53 4.42 101,900 166,200 -0.4
06/03/2023
4.47
 2,949,000 4.41 4.57 4.47 113,600 3,324 0.7
03/03/2023
4.41
 3,256,800 4.50 4.56 4.41 85,700 184,900 -0.7
02/03/2023
4.50
 3,310,700 4.58 4.62 4.50 84,900 133,800 -0.3
01/03/2023
4.58
 5,212,900 4.35 4.58 4.33 569,910 50,600 3.6
28/02/2023
4.35
 7,761,900 4.37 4.50 4.35 1,522,900 3,217,550 -11.1
27/02/2023
4.37
 12,983,000 4.49 4.49 4.36 131,500 335,600 -1.3
24/02/2023
4.49
 12,660,100 4.64 4.69 4.49 221,800 536,000 -2.1
23/02/2023
4.64
 12,515,600 4.66 4.66 4.42 14,500 882,971 -6.1
22/02/2023
4.66
 12,580,900 4.93 4.93 4.65 418,800 528,207 -0.8
21/02/2023
4.93
 8,565,500 5.06 5.14 4.93 238,500 348,246 -0.8
20/02/2023
5.06
 8,203,100 4.76 5.07 4.78 691,700 25,800 5.1

Chính sách bảo mật | Điều khoản sử dụng |