CTCP Chứng khoán VIX (vix)

17.45
0.40
(2.35%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |