CTCP Chứng khoán VIX (vix)

13.15
0.10
(0.77%)
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
(2026-06-30) 		-4.70 -27.81% 901,903,500 -25,616,465 0
11.75
17.10
13.05
2 tháng
(2026-06-01) 		-5.70 -31.84% 1,538,245,400 -35,985,538 0
11.75
18
13.05
3 tháng
(2026-05-04) 		-4.65 -27.60% 2,470,982,300 -33,961,811 0
11.75
19.35
13.05
6 tháng
(2026-02-02) 		-6.29 -34.04% 4,492,122,300 -34,998,926 -312.4
11.75
19.59
13.05
12 tháng
(2025-08-04) 		-11.19 -47.85% 9,889,494,600 -96,111,804 -1,968.8
11.75
33.44
13.05
24 tháng
(2024-08-09) 		3.07 33.64% 17,888,888,200 -1,171,409 -1,309.5
7.27
33.44
13.05
36 tháng
(2023-08-15) 		1.17 10.58% 24,779,423,900 9,161,627 -1,005.2
7.27
33.44
13.05
60 tháng
(2021-08-25) 		5.43 80.17% 29,714,567,300 12,350,395 -1,047.3
2.96
33.44
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |