CTCP Chứng khoán VIX (vix)

16.70
0.35
(2.14%)
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
(2026-03-30) 		0 0% 796,448,200 1,184,485 0
15.85
18.20
16.70
2 tháng
(2026-03-02) 		-1.72 -9.53% 1,535,309,900 7,837,349 -93.1
15.35
18.41
16.70
3 tháng
(2026-01-29) 		-2.23 -12% 2,071,698,600 -2,282,951 -320.1
15.35
19.59
16.70
6 tháng
(2025-10-31) 		-7.30 -30.86% 4,921,615,000 -36,099,451 -1,199.1
15.35
23.65
16.70
12 tháng
(2025-05-05) 		6.34 63.28% 10,633,146,200 -13,514,371 -1,899.3
9.81
33.44
16.70
24 tháng
(2024-05-09) 		5.25 47.33% 16,631,674,100 10,662,042 -1,635.2
7.27
33.44
16.70
36 tháng
(2023-05-15) 		10.95 202.87% 23,748,299,600 35,006,602 -1,076.5
5.31
33.44
16.70
60 tháng
(2021-05-25) 		9.68 145% 27,540,910,200 50,539,270 -893.5
2.96
33.44
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
4.25
 16,187,700 4.06 4.29 4.08 430,200 115,200 2.4
24/03/2023
4.06
 10,337,000 3.96 4.11 4.01 205,700 92,500 0.8
23/03/2023
3.96
 5,809,400 3.94 3.99 3.89 245,300 1,100 1.7
22/03/2023
3.94
 3,042,800 3.95 3.99 3.94 149,200 9,000 1.0
21/03/2023
3.95
 2,264,300 3.89 3.97 3.86 189,400 99,400 -2.1
20/03/2023
3.89
 4,899,200 4.07 4.07 3.89 55,600 205,300 -1.0
17/03/2023
4.07
 9,303,300 3.96 4.07 3.90 6,491,000 136,400 46.3
16/03/2023
3.96
 2,018,400 4.03 4.03 3.95 54,200 32,600 0.2
15/03/2023
4.03
 15,321,100 3.76 4.03 3.85 312,000 82,200 1.7
14/03/2023
3.76
 4,708,400 3.79 3.83 3.74 18,600 199,800 -1.2
13/03/2023
3.79
 5,951,400 3.81 3.81 3.74 87,700 488,100 -2.7
10/03/2023
3.81
 2,471,200 3.88 3.88 3.81 15,400 44,500 -0.2
09/03/2023
3.88
 7,017,600 3.83 3.94 3.85 100,400 418,000 -2.2
08/03/2023
3.83
 3,790,800 3.79 3.84 3.74 166,700 9,000 1.1
07/03/2023
3.79
 3,621,400 3.78 3.83 3.74 101,900 166,200 -0.4
06/03/2023
3.78
 2,949,000 3.72 3.86 3.78 113,600 3,324 0.7
03/03/2023
3.72
 3,256,800 3.80 3.85 3.72 85,700 184,900 -0.7
02/03/2023
3.80
 3,310,700 3.87 3.90 3.80 84,900 133,800 -0.3
01/03/2023
3.87
 5,212,900 3.68 3.87 3.65 569,910 50,600 3.6
28/02/2023
3.68
 7,761,900 3.69 3.80 3.68 1,522,900 3,217,550 -11.1
27/02/2023
3.69
 12,983,000 3.79 3.79 3.68 131,500 335,600 -1.3
24/02/2023
3.79
 12,660,100 3.92 3.96 3.79 221,800 536,000 -2.1
23/02/2023
3.92
 12,515,600 3.93 3.93 3.74 14,500 882,971 -6.1
22/02/2023
3.93
 12,580,900 4.17 4.17 3.93 418,800 528,207 -0.8
21/02/2023
4.17
 8,565,500 4.27 4.34 4.17 238,500 348,246 -0.8
20/02/2023
4.27
 8,203,100 4.02 4.28 4.03 691,700 25,800 5.1
17/02/2023
4.02
 7,373,600 4.02 4.11 3.98 367,700 301,134 0.5
16/02/2023
4.02
 6,314,000 3.83 4.02 3.89 447,740 21,300 3.1
15/02/2023
3.83
 5,332,800 3.78 3.90 3.75 104,310 19,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |