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)
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
17/05/2023
5.56
 17,494,800 5.76 5.85 5.53 6,700 798,900 -8.1
16/05/2023
5.76
 23,502,900 5.40 5.76 5.40 359,700 1,600 3.6
15/05/2023
5.40
 21,778,400 5.59 5.79 5.40 221,300 1,688,300 -14.8
12/05/2023
5.59
 22,162,700 5.29 5.59 5.21 568,600 49,700 5.0
11/05/2023
5.29
 20,209,000 5.38 5.42 5.28 314,900 114,700 1.9
10/05/2023
5.38
 14,101,900 5.26 5.43 5.34 142,200 243,800 -1.0
09/05/2023
5.26
 27,545,900 4.97 5.26 4.86 202,900 207,900 -0.1
08/05/2023
4.97
 24,103,500 4.92 5.09 4.94 102,300 353,500 -2.2
05/05/2023
4.92
 24,166,800 4.74 4.95 4.76 236,500 761,600 -4.5
04/05/2023
4.74
 36,185,000 4.44 4.75 4.41 737,800 70,300 5.5
28/04/2023
4.44
 7,596,600 4.37 4.46 4.39 388,700 0 3.1
27/04/2023
4.37
 7,882,200 4.42 4.49 4.36 153,500 1,203,000 -8.3
26/04/2023
4.42
 9,108,600 4.37 4.44 4.36 138,200 392,000 -2.0
25/04/2023
4.37
 14,209,700 4.50 4.60 4.34 9,400 483,400 -3.7
24/04/2023
4.50
 17,200,800 4.34 4.53 4.29 304,900 276,500 0.2
21/04/2023
4.34
 12,826,200 4.28 4.46 4.27 208,900 115,600 0.7
20/04/2023
4.28
 4,667,000 4.27 4.31 4.25 125,300 189,000 -0.5
19/04/2023
4.27
 9,190,200 4.36 4.46 4.26 200 366,600 -2.8
18/04/2023
4.36
 9,070,500 4.29 4.40 4.27 200 258,772 -2.0
17/04/2023
4.29
 9,276,600 4.20 4.31 4.20 264,400 73,800 1.5
14/04/2023
4.20
 17,121,800 4.42 4.47 4.20 158,400 1,366,400 -9.1
13/04/2023
4.42
 16,242,300 4.53 4.56 4.40 148,500 299,100 -1.2
12/04/2023
4.53
 11,058,900 4.64 4.67 4.53 63,600 21,200 0.3
11/04/2023
4.64
 14,495,000 4.56 4.64 4.45 592,700 6,800 4.9
10/04/2023
4.56
 15,161,100 4.46 4.74 4.54 224,400 76,219 1.2
07/04/2023
4.46
 15,352,800 4.41 4.53 4.40 704,100 16,600 5.5
06/04/2023
4.41
 17,193,100 4.67 4.75 4.36 112,000 785,110 -5.3
05/04/2023
4.67
 10,562,400 4.62 4.68 4.54 63,000 62,200 0.0
04/04/2023
4.62
 17,153,100 4.50 4.63 4.44 377,100 140,800 1.9
03/04/2023
4.50
 14,590,800 4.31 4.50 4.42 437,600 304,100 1.1
31/03/2023
4.31
 14,383,900 4.23 4.36 4.15 443,600 541,000 -0.7
30/03/2023
4.23
 9,960,600 4.24 4.36 4.23 140,900 565,500 -3.2
29/03/2023
4.24
 7,454,100 4.23 4.27 4.17 181,100 300,010 -0.9
28/03/2023
4.23
 12,693,400 4.25 4.38 4.21 341,950 88,600 1.9

Chính sách bảo mật | Điều khoản sử dụng |