CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
11.73
 26,483,000 11.61 11.86 11.58 122,000 490,700 -7.0
10/04/2024
11.76
 17,468,800 12.04 12.04 11.76 174,100 192,300 -0.3
09/04/2024
12.04
 27,604,300 11.70 12.04 11.61 1,872,900 42,900 35.4
08/04/2024
11.61
 33,944,100 11.92 11.92 11.61 1,076,400 28,600 20.1
05/04/2024
11.82
 51,517,300 12.13 12.16 11.82 279,000 221,400 1.1
04/04/2024
12.32
 30,664,900 12.59 12.62 12.25 84,200 125,900 -0.9
03/04/2024
12.56
 42,439,900 12.87 13.11 12.56 23,500 79,500 -1.2
02/04/2024
12.84
 25,867,300 12.56 12.84 12.35 10,900 154,400 -3.0
01/04/2024
12.59
 31,818,500 12.53 12.74 12.32 220,200 131,100 1.8
29/03/2024
12.59
 29,218,300 12.87 12.87 12.56 159,600 1,131,700 -20.1
28/03/2024
12.87
 29,128,100 13.02 13.02 12.71 234,400 254,800 -0.4
27/03/2024
12.87
 26,462,600 13.08 13.08 12.68 429,100 24,500 8.6
26/03/2024
12.84
 35,860,900 12.38 12.84 12.13 3,004,300 170,300 57.9
25/03/2024
12.38
 40,039,600 12.68 12.68 12.25 392,800 370,300 0.5
22/03/2024
12.35
 39,365,100 12.50 12.68 12.19 82,400 661,200 -11.8
21/03/2024
12.35
 32,807,200 12.59 12.62 12.22 588,600 149,500 8.8
20/03/2024
12.25
 28,825,700 11.89 12.25 11.76 179,700 1,335,200 -22.5
19/03/2024
11.82
 23,912,800 12.22 12.22 11.82 122,600 2,161,300 -40.1
18/03/2024
12.10
 62,725,200 12.87 12.99 11.86 1,003,400 535,600 8.8
15/03/2024
12.74
 25,393,300 12.74 12.99 12.41 1,170,900 715,400 9.2
14/03/2024
12.74
 46,825,800 12.35 13.14 12.25 2,677,700 309,600 49.2
13/03/2024
12.32
 37,286,500 11.55 12.32 11.55 364,500 490,100 -2.4
12/03/2024
11.52
 34,312,900 11.73 11.79 11.46 113,500 7,781,300 -145.3
11/03/2024
11.89
 34,039,700 11.92 12.04 11.52 1,213,300 73,000 22.1
08/03/2024
11.92
 38,530,900 12.22 12.35 11.89 594,200 1,131,882 -10.5
07/03/2024
12.13
 63,121,400 11.46 12.25 11.43 16,865,300 624,400 316.8
06/03/2024
11.43
 22,984,900 11.73 11.82 11.37 57,900 6,258,421 -117.2
05/03/2024
11.70
 29,867,300 11.61 11.73 11.40 634,300 1,536,581 -16.9
04/03/2024
11.58
 25,303,600 11.82 11.86 11.52 1,746,300 603,281 21.8
01/03/2024
11.58
 38,393,700 11.24 11.61 11.24 7,027,000 213,166 127.6
29/02/2024
11.21
 36,495,800 11.21 11.52 11.12 3,228,000 1,110,200 39.2
28/02/2024
11.12
 28,140,100 11.15 11.30 11.03 42,600 69,928 -0.5
27/02/2024
11.09
 22,081,700 11.09 11.30 10.97 1,750,600 216,828 27.8
26/02/2024
11.00
 24,947,100 10.69 11.12 10.60 1,168,800 1,494,800 -5.3
23/02/2024
10.72
 37,253,400 11.15 11.15 10.69 89,300 8,000,700 -141.9
22/02/2024
11.06
 15,180,100 11.21 11.27 11.06 142,300 194,079 -1.0
21/02/2024
11.24
 24,689,500 11.24 11.33 11.12 1,886,400 176,309 31.4
20/02/2024
11.21
 49,421,900 11.03 11.46 11.03 8,261,400 342,362 145.8
19/02/2024
10.97
 27,335,500 11.00 11.03 10.72 110,355 59,250 0.9
16/02/2024
11.00
 21,892,500 10.94 11.12 10.91 77,200 2,849,608 -49.8
15/02/2024
10.94
 24,610,900 11.15 11.18 10.91 27,200 2,699,400 -48.2
07/02/2024
11.09
 16,138,800 11.09 11.18 10.94 21,200 1,417,200 -25.2
06/02/2024
11.03
 25,528,000 10.97 11.21 10.94 2,766,500 255,800 45.6
05/02/2024
10.91
 15,557,700 10.88 10.97 10.81 319,800 886,200 -10.0
02/02/2024
10.84
 39,022,200 10.75 11.03 10.69 878,700 51,100 14.7
01/02/2024
10.66
 12,072,900 10.72 10.75 10.63 179,000 93,600 1.5
31/01/2024
10.69
 37,296,800 10.69 10.97 10.66 5,044,700 539,300 79.9
30/01/2024
10.66
 14,185,800 10.57 10.66 10.48 552,100 1,237,400 -11.7
29/01/2024
10.57
 14,750,000 10.66 10.75 10.57 100 394,200 -6.8
26/01/2024
10.63
 13,983,800 10.63 10.72 10.60 41,500 36,900 0.1
25/01/2024
10.63
 9,967,400 10.75 10.75 10.63 14,800 119,100 -1.8
24/01/2024
10.66
 24,395,100 10.63 10.84 10.63 611,100 155,000 8.0
23/01/2024
10.63
 16,659,800 10.66 10.72 10.60 888,700 172,700 12.4
22/01/2024
10.63
 23,008,300 10.72 10.78 10.45 120,800 729,800 -10.5
19/01/2024
10.63
 26,828,400 10.91 10.97 10.60 209,600 485,700 -4.8
18/01/2024
10.69
 19,269,900 10.72 10.84 10.63 15,000 127,300 -2.0
17/01/2024
10.69
 52,825,200 10.51 11.00 10.45 1,559,200 93,000 25.8
16/01/2024
10.45
 17,245,700 10.20 10.45 10.17 3,200 258,700 -4.3
15/01/2024
10.23
 21,280,400 10.48 10.54 10.23 8,500 10,200 -0.0
12/01/2024
10.39
 36,632,100 10.45 10.63 10.32 102,300 22,400 1.4
11/01/2024
10.54
 42,515,800 10.35 10.60 10.29 2,847,900 283,200 43.9
10/01/2024
10.23
 18,711,900 10.39 10.42 10.17 132,300 700 2.2
09/01/2024
10.39
 25,700,700 10.45 10.60 10.35 51,600 47,400 0.1
08/01/2024
10.35
 20,208,100 10.35 10.51 10.26 9,500 63,400 -0.9
05/01/2024
10.26
 12,793,200 10.35 10.35 10.17 31,000 30,200 0.0
04/01/2024
10.26
 31,652,100 10.23 10.57 10.23 272,800 94,400 3.1
03/01/2024
10.20
 13,671,800 10.02 10.20 10.02 178,200 104,100 1.2
02/01/2024
10.05
 51,739,900 10.60 10.63 9.89 254,300 379,200 -2.1
29/12/2023
10.48
 13,095,800 10.48 10.57 10.45 0 700 -0.0
28/12/2023
10.48
 17,094,000 10.48 10.60 10.42 108,500 1,300 1.8
27/12/2023
10.48
 19,914,400 10.48 10.69 10.48 5,300 467,600 -8.0
26/12/2023
10.48
 15,361,800 10.35 10.54 10.39 13,600 76,200 -1.1
25/12/2023
10.35
 19,444,900 10.23 10.48 10.17 94,900 11,600 1.4
22/12/2023
10.23
 19,619,900 10.32 10.51 10.20 16,500 190,300 -3.0
21/12/2023
10.32
 10,020,900 10.39 10.39 10.23 2,000 493,100 -8.2
20/12/2023
10.39
 17,481,900 10.29 10.51 10.23 103,000 681,500 -9.7
19/12/2023
10.29
 16,399,400 10.05 10.29 10.02 148,200 106,300 0.7
18/12/2023
10.05
 12,670,000 10.11 10.20 10.02 177,700 459,800 -4.6
15/12/2023
10.11
 24,036,200 10.08 10.35 9.99 438,800 3,360,700 -48.2
14/12/2023
10.08
 24,074,000 10.17 10.35 10.05 164,800 331,700 -2.8
13/12/2023
10.17
 28,221,900 10.48 10.63 10.17 47,300 135,900 -1.5
12/12/2023
10.48
 12,588,200 10.48 10.63 10.45 391,100 291,500 1.7
11/12/2023
10.48
 41,138,300 10.54 10.60 10.17 34,900 254,000 -3.7
08/12/2023
10.54
 23,882,500 10.69 10.78 10.42 102,500 87,600 0.3
07/12/2023
10.69
 73,885,100 11.06 11.09 10.42 302,800 941,700 -11.0
06/12/2023
11.06
 29,383,800 10.84 11.12 10.78 88,900 1,988,600 -33.8
05/12/2023
10.84
 32,030,100 10.91 11.00 10.78 5,500 1,477,900 -26.1
04/12/2023
10.91
 68,838,100 10.23 10.94 10.48 831,800 1,542,600 -12.3
01/12/2023
10.23
 29,422,400 10.05 10.32 9.99 210,600 364,800 -2.5
30/11/2023
10.05
 38,612,500 10.08 10.35 10.02 111,200 586,400 -8.0
29/11/2023
10.08
 24,052,300 9.96 10.14 9.93 74,400 963,700 -14.5
28/11/2023
9.96
 35,570,300 9.86 9.99 9.50 687,900 759,400 -1.2
27/11/2023
9.86
 22,101,800 10.17 10.17 9.83 32,100 820,500 -12.9
24/11/2023
10.17
 56,859,900 9.80 10.17 9.56 1,659,700 656,600 15.9
23/11/2023
9.80
 45,211,400 10.54 10.72 9.80 702,100 1,216,600 -9.2
22/11/2023
10.54
 42,751,200 10.42 10.60 10.26 415,900 835,300 -7.1
21/11/2023
10.42
 29,376,700 10.35 10.57 10.26 411,200 1,587,200 -19.9
20/11/2023
10.35
 49,138,000 9.93 10.42 9.68 1,334,200 216,400 18.2
17/11/2023
9.93
 61,236,100 10.29 10.45 9.80 738,000 1,992,800 -21.1
16/11/2023
10.29
 35,444,200 10.02 10.29 9.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |