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)
15/11/2023
10.02
 40,181,500 9.89 10.35 9.86 495,200 410,800 1.5
14/11/2023
9.89
 34,908,100 9.77 10.23 9.80 326,600 745,900 -6.9
13/11/2023
9.77
 45,324,000 9.65 9.93 9.34 208,800 1,019,500 -12.9
10/11/2023
9.65
 56,222,700 9.56 10.08 9.40 1,693,200 537,200 18.5
09/11/2023
9.56
 61,692,300 8.95 9.56 9.19 759,300 1,094,100 -5.1
08/11/2023
8.95
 46,780,300 8.36 8.95 8.30 1,770,000 193,600 22.3
07/11/2023
8.36
 29,527,900 8.49 8.64 8.27 459,700 199,400 3.5
06/11/2023
8.49
 26,572,700 8.36 8.52 8.27 681,500 3,132,500 -33.5
03/11/2023
8.36
 39,567,500 8.36 8.64 8.21 694,800 1,715,000 -14.2
02/11/2023
8.36
 34,187,000 7.84 8.36 8.00 417,900 957,100 -7.1
01/11/2023
7.84
 38,898,700 7.38 7.84 7.29 3,026,800 200 37.2
31/10/2023
7.38
 36,020,400 7.75 7.96 7.23 2,925,400 2,300 36.7
30/10/2023
7.75
 21,232,000 8.33 8.33 7.75 709,600 20,300 9.0
27/10/2023
8.33
 32,405,600 8.36 8.58 7.90 36,800 1,625,200 -21.5
26/10/2023
8.36
 46,463,900 8.98 8.98 8.36 228,700 3,135,000 -40.0
25/10/2023
8.98
 24,900,600 9.01 9.34 8.95 119,500 1,234,400 -16.7
24/10/2023
9.01
 17,873,900 8.82 9.07 8.79 541,800 1,371,900 -12.0
23/10/2023
8.82
 20,967,000 9.19 9.25 8.76 52,200 2,844,500 -41.0
20/10/2023
9.19
 27,968,700 8.82 9.25 8.46 373,800 991,600 -8.8
19/10/2023
8.82
 23,731,900 9.10 9.28 8.79 200,400 604,700 -6.1
18/10/2023
9.10
 48,845,800 8.76 9.37 8.76 2,885,000 163,500 40.7
17/10/2023
8.76
 21,891,200 9.37 9.68 8.76 1,259,200 28,000 19.2
16/10/2023
9.37
 19,235,500 9.62 9.71 9.37 93,000 1,343,300 -19.5
13/10/2023
9.62
 27,355,800 9.74 9.83 9.34 245,500 103,500 2.2
12/10/2023
9.74
 20,755,700 9.83 9.99 9.65 275,300 478,200 -3.2
11/10/2023
9.83
 22,644,200 9.53 9.83 9.37 497,800 153,700 5.4
10/10/2023
9.53
 31,678,400 9.47 9.89 9.50 135,300 395,700 -4.2
09/10/2023
9.47
 25,316,300 9.28 9.53 9.22 39,200 939,500 -13.7
06/10/2023
9.28
 37,828,900 8.70 9.28 8.67 3,417,200 170,000 47.1
05/10/2023
8.70
 23,176,100 9.28 9.47 8.70 69,000 1,445,700 -20.8
04/10/2023
9.28
 44,958,100 9.13 9.62 8.61 2,314,700 95,200 32.6
03/10/2023
9.13
 37,147,800 9.80 9.80 9.13 258,500 923,300 -10.0
02/10/2023
9.80
 30,483,800 9.65 10.11 9.59 1,431,200 54,600 22.2
29/09/2023
9.65
 20,660,600 9.74 10.02 9.62 179,500 1,060,100 -14.0
28/09/2023
9.74
 31,375,400 10.14 10.14 9.62 85,600 3,264,800 -51.0
27/09/2023
10.14
 47,829,100 9.62 10.14 9.07 774,200 458,700 4.6
26/09/2023
9.62
 56,084,700 10.14 10.54 9.50 1,932,100 584,900 21.4
25/09/2023
10.14
 38,759,100 10.88 10.91 10.14 1,085,800 139,500 16.3
22/09/2023
10.88
 64,651,100 11.67 11.67 10.88 1,246,200 1,452,400 -3.8
21/09/2023
11.67
 31,435,300 12.10 12.10 11.61 59,500 806,500 -14.5
20/09/2023
12.10
 26,477,600 11.52 12.13 11.46 1,113,300 63,600 20.2
19/09/2023
11.52
 38,605,400 11.67 11.82 11.15 1,110,700 217,100 16.7
18/09/2023
11.67
 30,840,100 12.01 12.01 11.58 0 0 0
15/09/2023
12.01
 34,389,400 11.82 12.04 11.52 12,341,900 4,153,300 160.4
14/09/2023
11.82
 40,416,000 12.25 12.32 11.73 682,700 802,200 -2.2
13/09/2023
12.25
 38,055,500 12.62 12.71 12.10 424,400 725,600 -6.1
12/09/2023
12.62
 38,159,100 11.82 12.62 11.73 3,143,500 36,500 61.6
11/09/2023
11.82
 44,899,400 12.13 12.32 11.82 1,447,600 933,400 10.2
08/09/2023
12.13
 26,292,400 12.19 12.35 12.07 1,221,000 11,100 24.1
07/09/2023
12.19
 31,460,000 12.32 12.38 12.07 623,000 116,600 10.1
06/09/2023
12.32
 42,709,500 12.04 12.50 11.79 509,900 306,600 4.1
05/09/2023
12.04
 31,375,500 12.13 12.22 11.95 570,200 1,325,300 -14.9
31/08/2023
12.13
 33,021,900 11.92 12.13 11.76 7,832,100 2,435,400 106.8
30/08/2023
11.92
 37,976,300 11.49 11.95 11.21 544,300 37,700 9.5
29/08/2023
11.49
 38,024,500 11.49 11.64 11.09 57,600 213,500 -2.9
28/08/2023
11.49
 32,148,300 11.15 11.49 11.15 1,390,400 36,900 24.8
25/08/2023
11.15
 42,437,900 10.94 11.21 10.75 1,272,700 608,000 12.0
24/08/2023
10.94
 38,715,000 10.23 10.94 10.17 1,145,700 528,400 10.3
23/08/2023
10.23
 26,066,700 10.42 10.63 10.11 376,200 1,683,500 -21.9
22/08/2023
10.42
 41,746,900 10.05 10.42 9.37 578,800 615,700 -0.5
21/08/2023
10.05
 40,496,100 10.39 10.39 9.68 1,272,200 615,800 10.6
18/08/2023
10.39
 37,040,000 11.15 11.15 10.39 43,300 630,700 -10.4
17/08/2023
11.15
 30,795,400 11.18 11.46 11.06 54,100 894,700 -15.5
16/08/2023
11.18
 43,470,200 10.51 11.18 10.32 153,800 368,000 -3.8
15/08/2023
10.51
 30,104,300 10.42 10.51 10.17 219,600 301,000 -1.3
14/08/2023
10.42
 40,845,300 9.93 10.42 9.93 596,500 81,000 8.5
11/08/2023
9.93
 19,695,300 9.83 9.93 9.53 262,200 622,700 -5.6
10/08/2023
9.83
 21,713,700 9.96 10.05 9.68 48,200 564,400 -8.3
09/08/2023
9.96
 23,013,000 9.86 10.11 9.68 1,290,200 13,900 20.6
08/08/2023
9.86
 25,984,100 10.35 10.45 9.86 158,600 268,200 -1.9
07/08/2023
10.35
 22,862,200 10.26 10.51 10.23 74,400 611,500 -9.0
04/08/2023
10.26
 21,457,400 10.32 10.42 10.11 100,600 594,500 -8.2
03/08/2023
10.32
 37,890,000 10.02 10.45 9.89 397,000 986,100 -9.8
02/08/2023
10.02
 29,697,700 9.37 10.02 9.25 1,203,500 189,000 15.6
01/08/2023
9.37
 27,403,500 9.62 9.80 9.28 220,200 1,362,600 -17.6
31/07/2023
9.62
 29,136,700 9.31 9.62 9.31 187,100 520,300 -5.1
28/07/2023
9.31
 33,466,700 8.85 9.31 8.79 926,800 239,100 10.1
27/07/2023
8.85
 19,486,900 8.82 9.01 8.64 62,700 126,500 -0.9
26/07/2023
8.82
 18,324,100 8.58 8.82 8.42 975,200 28,600 13.2
25/07/2023
8.58
 16,235,100 8.73 8.76 8.49 184,100 46,200 1.9
24/07/2023
8.73
 19,330,900 8.58 8.73 8.42 245,000 238,900 0.1
21/07/2023
8.58
 23,394,300 8.30 8.70 8.42 297,700 29,500 3.8
20/07/2023
8.30
 21,298,100 8.12 8.33 8.00 668,700 8,600 8.8
19/07/2023
8.12
 33,186,200 7.90 8.36 7.90 611,100 63,400 7.2
18/07/2023
7.90
 13,871,200 7.84 7.90 7.66 462,300 81,500 4.8
17/07/2023
7.84
 26,733,900 7.66 8.06 7.75 194,600 90,000 1.4
14/07/2023
7.66
 42,224,700 7.17 7.66 7.20 1,044,300 413,400 7.6
13/07/2023
7.17
 14,424,200 6.98 7.20 7.02 167,900 13,400 1.8
12/07/2023
6.98
 11,776,500 7.05 7.14 6.92 51,400 175,400 -1.4
11/07/2023
7.05
 19,674,400 7.08 7.26 7.05 54,400 24,400 0.3
10/07/2023
7.08
 18,546,600 6.95 7.11 6.95 103,500 284,200 -2.1
07/07/2023
6.95
 24,664,200 6.86 6.98 6.56 222,700 279,100 -0.6
06/07/2023
6.86
 20,331,900 7.02 7.08 6.68 5,100 325,800 -3.6
05/07/2023
7.02
 21,219,300 7.08 7.20 7.02 91,300 370,300 -3.2
04/07/2023
7.08
 18,644,500 6.71 7.08 6.68 557,100 17,000 6.1
03/07/2023
6.71
 7,998,000 6.62 6.77 6.59 2,700 295,600 -3.2
30/06/2023
6.62
 12,210,500 6.56 6.65 6.49 359,700 11,600 3.8
29/06/2023
6.56
 13,873,600 6.89 6.89 6.53 138,800 560,300 -4.6
28/06/2023
6.89
 16,238,900 6.80 7.02 6.65 465,400 157,400 3.4
27/06/2023
6.80
 23,758,800 6.95 7.14 6.68 91,700 590,100 -5.6

Chính sách bảo mật | Điều khoản sử dụng |