CTCP Chứng khoán VIX (vix)

13.10
0.05
(0.38%)
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)
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
17/08/2023
11.71
 30,795,400 11.74 12.03 11.61 54,100 894,700 -15.5
16/08/2023
11.74
 43,470,200 11.03 11.74 10.84 153,800 368,000 -3.8
15/08/2023
11.03
 30,104,300 10.94 11.03 10.68 219,600 301,000 -1.3
14/08/2023
10.94
 40,845,300 10.42 10.94 10.42 596,500 81,000 8.5
11/08/2023
10.42
 19,695,300 10.33 10.42 10.00 262,200 622,700 -5.6
10/08/2023
10.33
 21,713,700 10.45 10.55 10.16 48,200 564,400 -8.3
09/08/2023
10.45
 23,013,000 10.36 10.61 10.16 1,290,200 13,900 20.6
08/08/2023
10.36
 25,984,100 10.87 10.97 10.36 158,600 268,200 -1.9
07/08/2023
10.87
 22,862,200 10.78 11.03 10.74 74,400 611,500 -9.0
04/08/2023
10.78
 21,457,400 10.84 10.94 10.61 100,600 594,500 -8.2
03/08/2023
10.84
 37,890,000 10.52 10.97 10.39 397,000 986,100 -9.8
02/08/2023
10.52
 29,697,700 9.84 10.52 9.71 1,203,500 189,000 15.6
01/08/2023
9.84
 27,403,500 10.10 10.29 9.75 220,200 1,362,600 -17.6
31/07/2023
10.10
 29,136,700 9.78 10.10 9.78 187,100 520,300 -5.1
28/07/2023
9.78
 33,466,700 9.30 9.78 9.23 926,800 239,100 10.1
27/07/2023
9.30
 19,486,900 9.26 9.46 9.07 62,700 126,500 -0.9
26/07/2023
9.26
 18,324,100 9.01 9.26 8.85 975,200 28,600 13.2
25/07/2023
9.01
 16,235,100 9.17 9.20 8.91 184,100 46,200 1.9
24/07/2023
9.17
 19,330,900 9.01 9.17 8.85 245,000 238,900 0.1
21/07/2023
9.01
 23,394,300 8.72 9.14 8.85 297,700 29,500 3.8
20/07/2023
8.72
 21,298,100 8.52 8.75 8.40 668,700 8,600 8.8
19/07/2023
8.52
 33,186,200 8.30 8.78 8.30 611,100 63,400 7.2
18/07/2023
8.30
 13,871,200 8.23 8.30 8.04 462,300 81,500 4.8
17/07/2023
8.23
 26,733,900 8.04 8.46 8.14 194,600 90,000 1.4
14/07/2023
8.04
 42,224,700 7.53 8.04 7.56 1,044,300 413,400 7.6
13/07/2023
7.53
 14,424,200 7.33 7.56 7.37 167,900 13,400 1.8
12/07/2023
7.33
 11,776,500 7.40 7.49 7.27 51,400 175,400 -1.4
11/07/2023
7.40
 19,674,400 7.43 7.62 7.40 54,400 24,400 0.3
10/07/2023
7.43
 18,546,600 7.30 7.46 7.30 103,500 284,200 -2.1
07/07/2023
7.30
 24,664,200 7.21 7.33 6.88 222,700 279,100 -0.6
06/07/2023
7.21
 20,331,900 7.37 7.43 7.01 5,100 325,800 -3.6
05/07/2023
7.37
 21,219,300 7.43 7.56 7.37 91,300 370,300 -3.2
04/07/2023
7.43
 18,644,500 7.04 7.43 7.01 557,100 17,000 6.1
03/07/2023
7.04
 7,998,000 6.95 7.11 6.92 2,700 295,600 -3.2
30/06/2023
6.95
 12,210,500 6.88 6.98 6.82 359,700 11,600 3.8
29/06/2023
6.88
 13,873,600 7.24 7.24 6.85 138,800 560,300 -4.6
28/06/2023
7.24
 16,238,900 7.14 7.37 6.98 465,400 157,400 3.4
27/06/2023
7.14
 23,758,800 7.30 7.49 7.01 91,700 590,100 -5.6
26/06/2023
7.30
 65,833,500 7.85 7.85 7.30 119,400 1,479,000 -15.5
23/06/2023
7.85
 19,357,600 7.59 7.98 7.53 121,100 611,200 -5.7
22/06/2023
7.59
 13,288,000 7.46 7.59 7.40 23,000 336,400 -3.6
21/06/2023
7.46
 21,285,500 7.11 7.49 7.11 9,700 47,400 -0.4
20/06/2023
7.11
 10,661,700 7.01 7.11 6.88 255,400 329,700 -0.8
19/06/2023
7.01
 13,014,500 7.01 7.14 6.95 12,100 240,900 -2.5
16/06/2023
7.01
 30,384,200 6.85 7.30 6.98 1,140,900 4,167,500 -33.2
15/06/2023
6.85
 15,110,900 6.82 6.88 6.69 968,600 3,600 10.2
14/06/2023
6.82
 17,028,100 7.01 7.11 6.82 957,900 0 10.4
13/06/2023
7.01
 16,155,700 7.08 7.24 7.01 143,100 169,700 -0.3
12/06/2023
7.08
 14,619,000 7.21 7.30 6.98 148,400 976,900 -9.3
09/06/2023
7.21
 22,491,000 6.88 7.21 6.88 779,900 121,600 7.2
08/06/2023
6.88
 31,851,300 6.95 7.27 6.88 547,300 749,300 -2.2
07/06/2023
6.95
 15,972,400 6.72 6.95 6.59 2,800 177,000 -1.8
06/06/2023
6.72
 20,654,700 6.41 6.72 6.38 185,200 153,200 0.4
05/06/2023
6.41
 23,119,100 6.41 6.59 6.36 57,900 1,153,200 -11.0
02/06/2023
6.41
 23,512,700 6.28 6.50 6.34 21,700 1,127,700 -11.0
01/06/2023
6.28
 17,985,300 6.03 6.30 6.03 355,700 73,600 2.7
31/05/2023
6.03
 15,668,800 6.08 6.11 6.02 243,500 5,000 2.3
30/05/2023
6.08
 19,299,500 6.11 6.20 6.02 57,300 707,500 -6.2
29/05/2023
6.11
 15,559,100 5.84 6.11 5.89 1,100 735,600 -6.8
26/05/2023
5.84
 18,990,500 5.63 5.98 5.61 800 658,000 -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
5.63
 19,224,400 6.00 6.30 5.61 285,700 184,000 0.9
24/05/2023
5.48
 23,933,600 5.47 5.56 5.43 346,600 311,800 0.4
23/05/2023
5.47
 20,614,700 5.49 5.62 5.41 17,100 671,800 -6.5
22/05/2023
5.49
 15,109,700 5.48 5.65 5.44 10,800 677,200 -6.6
19/05/2023
5.48
 22,469,900 5.31 5.49 5.31 1,170,100 92,900 10.5
18/05/2023
5.31
 21,999,700 5.56 5.73 5.31 417,200 21,900 4.0

Chính sách bảo mật | Điều khoản sử dụng |