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
(2025-11-05) 		-2 -7.39% 987,348,500 -46,518,300 -1,149.5
22.90
27.05
24.40
2 tháng
(2025-10-06) 		-12.90 -33.99% 1,994,434,700 -54,423,300 -1,356.4
22.90
39.60
24.40
3 tháng
(2025-09-08) 		-8.45 -25.22% 2,632,839,100 -59,035,500 -1,464.0
22.90
39.60
24.40
6 tháng
(2025-06-09) 		12.53 100.02% 5,666,869,700 -31,003,297 -1,571.2
12.38
39.60
24.40
12 tháng
(2024-12-10) 		15.34 157.87% 9,898,752,900 49,439,905 -870.2
8.61
39.60
24.40
24 tháng
(2023-12-18) 		12.56 100.51% 15,445,972,700 30,470,953 -968.0
8.61
39.60
24.40
36 tháng
(2022-12-21) 		20.29 426.69% 21,014,527,100 38,506,435 -814.3
4.28
39.60
24.40
60 tháng
(2020-12-31) 		18.37 274.89% 24,331,516,200 45,972,321 -685.9
3.50
39.60
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
4.76
 7,373,600 4.76 4.87 4.71 367,700 301,134 0.5
16/02/2023
4.76
 6,314,000 4.54 4.76 4.60 447,740 21,300 3.1
15/02/2023
4.54
 5,332,800 4.48 4.62 4.44 104,310 19,200 0.6
14/02/2023
4.48
 4,065,000 4.41 4.50 4.41 168,200 459,300 -2.0
13/02/2023
4.41
 14,992,300 4.74 4.74 4.41 66,200 778,300 -4.7
10/02/2023
4.74
 7,731,700 4.92 4.93 4.74 166,300 178,100 -0.1
09/02/2023
4.92
 4,456,400 4.93 5.00 4.88 90,000 400 0.7
08/02/2023
4.93
 6,536,000 4.86 5.00 4.81 297,820 209,700 0.7
07/02/2023
4.86
 10,678,300 5.03 5.11 4.84 51,500 61,800 -0.1
06/02/2023
5.03
 6,366,700 4.86 5.03 4.77 206,600 25,800 1.4
03/02/2023
4.86
 7,248,900 4.80 4.91 4.78 109,100 40,000 0.5
02/02/2023
4.80
 11,010,000 4.87 4.93 4.78 158,200 240,041 -0.6
01/02/2023
4.87
 20,265,900 5.23 5.33 4.87 176,500 223,680 -0.3
31/01/2023
5.23
 16,705,900 5.15 5.23 4.94 205,100 106,000 0.8
30/01/2023
5.15
 14,735,800 5.30 5.33 5.15 113,400 176,100 -0.5
27/01/2023
5.30
 13,359,500 5.13 5.39 5.15 1,033,300 49,900 7.9
19/01/2023
5.13
 14,144,400 5.03 5.15 4.92 893,200 14,800 6.8
18/01/2023
5.03
 10,396,000 5.03 5.09 4.95 682,500 8,400 5.1
17/01/2023
5.03
 10,437,500 4.80 5.03 4.80 720,900 26,000 5.3
16/01/2023
4.80
 6,767,700 4.83 4.85 4.70 114,400 273,400 -1.2
13/01/2023
4.83
 14,464,500 4.74 4.93 4.76 452,700 83,110 2.7
12/01/2023
4.74
 6,748,300 4.66 4.76 4.67 546,400 30,800 3.7
11/01/2023
4.66
 8,038,500 4.64 4.84 4.66 541,600 4,000 3.8
10/01/2023
4.64
 6,650,200 4.67 4.70 4.52 564,500 172,400 2.7
09/01/2023
4.67
 7,561,100 4.66 4.74 4.67 544,500 40,300 3.6
06/01/2023
4.66
 10,139,400 4.72 4.86 4.64 432,800 231,100 1.4
05/01/2023
4.72
 9,044,500 4.61 4.76 4.58 662,500 39,600 4.4
04/01/2023
4.61
 11,718,600 4.60 4.83 4.61 193,600 20,500 1.2
03/01/2023
4.60
 9,767,400 4.31 4.60 4.31 785,300 3,200 5.4
30/12/2022
4.31
 6,527,000 4.42 4.48 4.31 50,400 420,700 -2.4
29/12/2022
4.42
 5,500,400 4.50 4.56 4.41 370,100 48,000 2.2
28/12/2022
4.50
 6,315,900 4.58 4.62 4.46 127,500 573,200 -3.0
27/12/2022
4.58
 10,954,700 4.28 4.58 4.18 667,400 34,284 4.4
26/12/2022
4.28
 14,373,000 4.60 4.60 4.28 156,610 245,800 -0.6
23/12/2022
4.60
 8,404,500 4.77 4.82 4.57 134,000 614,100 -3.3
22/12/2022
4.77
 13,229,000 4.76 4.87 4.51 300,800 398,900 -0.7
21/12/2022
4.76
 20,827,400 5.11 5.26 4.76 79,700 804,900 -5.2
20/12/2022
5.11
 25,567,600 5.50 5.56 5.11 230,101 730,700 -3.9
19/12/2022
5.50
 25,340,100 5.50 5.86 5.48 593,400 195,272 3.3
16/12/2022
5.50
 14,015,800 5.48 5.55 5.33 3,167,701 993,200 18.0
15/12/2022
5.48
 12,745,900 5.58 5.62 5.32 378,300 20,000 3.0
14/12/2022
5.58
 14,168,900 5.58 5.75 5.50 31,200 528,500 -4.2
13/12/2022
5.58
 15,955,700 5.23 5.58 5.09 828,210 235,200 5.0
12/12/2022
5.23
 21,521,500 5.60 5.88 5.23 792,440 251,940 4.3
09/12/2022
5.60
 23,665,600 5.29 5.61 5.37 529,600 312,800 1.8
08/12/2022
5.29
 18,948,700 4.94 5.29 5.06 69,800 71,300 -0.0
07/12/2022
4.94
 20,636,300 5.31 5.31 4.94 405,200 534,000 -1.0
06/12/2022
5.31
 24,702,700 5.71 5.71 5.31 174,901 299,036 -1.0
05/12/2022
5.71
 21,778,500 5.66 5.92 5.64 244,394 1,063,326 -7.1
02/12/2022
5.66
 19,022,500 5.30 5.66 5.08 761,300 148,300 5.2
01/12/2022
5.30
 24,992,800 5.21 5.57 5.19 249,069 375,100 -1.0
30/11/2022
5.21
 15,304,300 5.13 5.32 4.97 355,900 133,947 1.7
29/11/2022
5.13
 18,053,400 5.03 5.36 4.82 259,700 271,000 -0.1
28/11/2022
5.03
 34,946,500 4.88 5.14 4.64 288,600 391,800 -0.8
25/11/2022
4.88
 13,102,900 4.56 4.88 4.67 190,500 270,500 -0.6
24/11/2022
4.56
 10,819,900 4.27 4.56 4.14 291,100 163,800 0.9
23/11/2022
4.27
 9,753,200 4.54 4.62 4.27 303,700 39,372 1.7
22/11/2022
4.54
 18,308,600 4.50 4.82 4.37 436,200 40,300 2.7
21/11/2022
4.50
 13,185,800 4.29 4.55 4.26 163,600 408,100 -1.7
18/11/2022
4.29
 19,700,600 4.01 4.29 3.78 267,600 488,247 -1.4
17/11/2022
4.01
 6,042,300 3.75 4.01 3.88 66,600 400 0.4
16/11/2022
3.75
 15,305,400 3.50 3.75 3.26 531,900 36,596 2.8
15/11/2022
3.50
 7,867,300 3.76 3.76 3.50 1,130,500 24,820 5.8
14/11/2022
3.76
 13,073,600 4.04 4.04 3.76 148,800 170,700 -0.1
11/11/2022
4.04
 10,411,700 4.31 4.49 4.04 145,400 431,200 -1.7
10/11/2022
4.31
 5,490,700 4.64 4.64 4.31 8,400 518,700 -3.3
09/11/2022
4.64
 6,035,000 4.61 4.82 4.56 1,600 105,300 -0.7
08/11/2022
4.61
 7,369,700 4.33 4.61 4.14 367,100 58,100 2.2
07/11/2022
4.33
 10,233,000 4.65 4.74 4.33 15,700 579,000 -3.7
04/11/2022
4.65
 13,098,100 4.99 4.99 4.65 92,800 649,504 -3.9
03/11/2022
4.99
 8,329,900 4.99 5.06 4.84 91,500 148,502 -0.4
02/11/2022
4.99
 8,592,900 5.09 5.13 4.95 168,700 292,705 -0.9
01/11/2022
5.09
 12,930,300 4.97 5.21 4.99 121,596 462,500 -2.6
31/10/2022
4.97
 10,665,400 4.78 5.03 4.58 66,524 447,100 -2.9
28/10/2022
4.78
 16,794,300 4.46 4.78 4.64 649,400 176,110 3.4
27/10/2022
4.46
 9,401,800 4.17 4.46 4.24 722,100 500 4.8
26/10/2022
4.17
 4,443,100 4.37 4.56 4.17 296,200 463,700 -1.1
25/10/2022
4.37
 10,953,000 4.46 4.77 4.15 972,800 3,100 6.3
24/10/2022
4.46
 10,960,200 4.80 4.80 4.46 538,000 71,600 3.2
21/10/2022
4.80
 11,962,600 5.15 5.19 4.80 31,400 441,500 -3.0
20/10/2022
5.15
 7,646,200 5.36 5.36 5.10 111,600 315,600 -1.6
19/10/2022
5.36
 7,808,800 5.48 5.56 5.33 85,000 116,700 -0.2
18/10/2022
5.48
 11,001,400 5.50 5.70 5.48 93,600 498,000 -3.3
17/10/2022
5.50
 12,922,100 5.24 5.50 5.21 144,100 31,707 0.9
14/10/2022
5.24
 9,864,100 4.90 5.24 5.13 132,500 30,122 0.8
13/10/2022
4.90
 7,754,600 5.03 5.13 4.87 107,200 530,222 -3.1
12/10/2022
5.03
 10,069,300 5.01 5.29 4.70 448,900 27,301 3.2
11/10/2022
5.01
 6,802,400 5.38 5.38 5.01 58,700 390,451 -2.5
10/10/2022
5.38
 8,505,400 5.29 5.46 4.96 448,200 18,390 3.5
07/10/2022
5.29
 17,161,100 5.68 5.68 5.29 336,300 48,400 2.3
06/10/2022
5.68
 11,418,200 6.10 6.11 5.68 56,900 151,720 -0.8
05/10/2022
6.10
 7,693,700 5.72 6.11 5.86 627,200 100 5.8
04/10/2022
5.72
 9,083,600 6.04 6.19 5.72 299,500 100,300 1.7
03/10/2022
6.04
 5,927,700 6.49 6.49 6.04 76,100 293,100 -2.0
30/09/2022
6.49
 9,100,500 6.16 6.49 5.82 730,300 37,300 6.8
29/09/2022
6.16
 8,209,700 6.62 6.86 6.16 49,340 198,300 -1.4
28/09/2022
6.62
 8,034,700 6.69 6.82 6.59 130,100 95,600 0.3
27/09/2022
6.69
 8,135,200 6.89 7.02 6.66 171,300 3,543 1.7
26/09/2022
6.89
 14,771,100 7.32 7.32 6.82 78,300 16,300 0.6
23/09/2022
7.32
 7,110,600 7.55 7.62 7.29 2,440 166,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |