Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	6.47	20,614,700	6.50	6.66	6.41	17,100	671,800	-6.5
22/05/2023	6.50	15,109,700	6.49	6.69	6.44	10,800	677,200	-6.6
19/05/2023	6.49	22,469,900	6.29	6.50	6.29	1,170,100	92,900	10.5
18/05/2023	6.29	21,999,700	6.58	6.79	6.29	417,200	21,900	4.0
17/05/2023	6.58	17,494,800	6.82	6.92	6.54	6,700	798,900	-8.1
16/05/2023	6.82	23,502,900	6.39	6.82	6.40	359,700	1,600	3.6
15/05/2023	6.39	21,778,400	6.62	6.86	6.39	221,300	1,688,300	-14.8
12/05/2023	6.62	22,162,700	6.26	6.62	6.17	568,600	49,700	5.0
11/05/2023	6.26	20,209,000	6.37	6.42	6.25	314,900	114,700	1.9
10/05/2023	6.37	14,101,900	6.23	6.43	6.33	142,200	243,800	-1.0
09/05/2023	6.23	27,545,900	5.89	6.23	5.76	202,900	207,900	-0.1
08/05/2023	5.89	24,103,500	5.82	6.03	5.85	102,300	353,500	-2.2
05/05/2023	5.82	24,166,800	5.62	5.86	5.64	236,500	761,600	-4.5
04/05/2023	5.62	36,185,000	5.26	5.62	5.23	737,800	70,300	5.5
28/04/2023	5.26	7,596,600	5.18	5.28	5.19	388,700	0	3.1
27/04/2023	5.18	7,882,200	5.23	5.31	5.17	153,500	1,203,000	-8.3
26/04/2023	5.23	9,108,600	5.18	5.25	5.16	138,200	392,000	-2.0
25/04/2023	5.18	14,209,700	5.33	5.45	5.14	9,400	483,400	-3.7
24/04/2023	5.33	17,200,800	5.13	5.36	5.07	304,900	276,500	0.2
21/04/2023	5.13	12,826,200	5.07	5.29	5.06	208,900	115,600	0.7
20/04/2023	5.07	4,667,000	5.05	5.10	5.03	125,300	189,000	-0.5
19/04/2023	5.05	9,190,200	5.17	5.29	5.04	200	366,600	-2.8
18/04/2023	5.17	9,070,500	5.08	5.21	5.05	200	258,772	-2.0
17/04/2023	5.08	9,276,600	4.97	5.10	4.97	264,400	73,800	1.5
14/04/2023	4.97	17,121,800	5.23	5.29	4.97	158,400	1,366,400	-9.1
13/04/2023	5.23	16,242,300	5.37	5.41	5.21	148,500	299,100	-1.2
12/04/2023	5.37	11,058,900	5.50	5.53	5.36	63,600	21,200	0.3
11/04/2023	5.50	14,495,000	5.40	5.50	5.27	592,700	6,800	4.9
10/04/2023	5.40	15,161,100	5.29	5.61	5.38	224,400	76,219	1.2
07/04/2023	5.29	15,352,800	5.23	5.37	5.21	704,100	16,600	5.5
06/04/2023	5.23	17,193,100	5.52	5.62	5.17	112,000	785,110	-5.3
05/04/2023	5.52	10,562,400	5.46	5.54	5.38	63,000	62,200	0.0
04/04/2023	5.46	17,153,100	5.33	5.48	5.26	377,100	140,800	1.9
03/04/2023	5.33	14,590,800	5.10	5.33	5.24	437,600	304,100	1.1
31/03/2023	5.10	14,383,900	5.01	5.17	4.92	443,600	541,000	-0.7
30/03/2023	5.01	9,960,600	5.02	5.16	5.01	140,900	565,500	-3.2
29/03/2023	5.02	7,454,100	5.01	5.05	4.93	181,100	300,010	-0.9
28/03/2023	5.01	12,693,400	5.03	5.19	4.99	341,950	88,600	1.9
27/03/2023	5.03	16,187,700	4.81	5.08	4.83	430,200	115,200	2.4
24/03/2023	4.81	10,337,000	4.68	4.87	4.74	205,700	92,500	0.8
23/03/2023	4.68	5,809,400	4.67	4.73	4.60	245,300	1,100	1.7
22/03/2023	4.67	3,042,800	4.68	4.73	4.67	149,200	9,000	1.0
21/03/2023	4.68	2,264,300	4.61	4.70	4.57	189,400	99,400	-2.1
20/03/2023	4.61	4,899,200	4.82	4.82	4.61	55,600	205,300	-1.0
17/03/2023	4.82	9,303,300	4.69	4.82	4.62	6,491,000	136,400	46.3
16/03/2023	4.69	2,018,400	4.77	4.77	4.68	54,200	32,600	0.2
15/03/2023	4.77	15,321,100	4.46	4.77	4.56	312,000	82,200	1.7
14/03/2023	4.46	4,708,400	4.48	4.53	4.43	18,600	199,800	-1.2
13/03/2023	4.48	5,951,400	4.51	4.51	4.42	87,700	488,100	-2.7
10/03/2023	4.51	2,471,200	4.60	4.60	4.51	15,400	44,500	-0.2
09/03/2023	4.60	7,017,600	4.54	4.67	4.56	100,400	418,000	-2.2
08/03/2023	4.54	3,790,800	4.49	4.54	4.42	166,700	9,000	1.1
07/03/2023	4.49	3,621,400	4.47	4.53	4.42	101,900	166,200	-0.4
06/03/2023	4.47	2,949,000	4.41	4.57	4.47	113,600	3,324	0.7
03/03/2023	4.41	3,256,800	4.50	4.56	4.41	85,700	184,900	-0.7
02/03/2023	4.50	3,310,700	4.58	4.62	4.50	84,900	133,800	-0.3
01/03/2023	4.58	5,212,900	4.35	4.58	4.33	569,910	50,600	3.6
28/02/2023	4.35	7,761,900	4.37	4.50	4.35	1,522,900	3,217,550	-11.1
27/02/2023	4.37	12,983,000	4.49	4.49	4.36	131,500	335,600	-1.3
24/02/2023	4.49	12,660,100	4.64	4.69	4.49	221,800	536,000	-2.1
23/02/2023	4.64	12,515,600	4.66	4.66	4.42	14,500	882,971	-6.1
22/02/2023	4.66	12,580,900	4.93	4.93	4.65	418,800	528,207	-0.8
21/02/2023	4.93	8,565,500	5.06	5.14	4.93	238,500	348,246	-0.8
20/02/2023	5.06	8,203,100	4.76	5.07	4.78	691,700	25,800	5.1
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

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-5.40	-24.32%	690,836,100	1,294,600	30.3	16 23.20 16.45
2 tháng (2026-01-12)	-6.05	-26.48%	1,708,574,400	-20,990,300	-497.6	16 26 16.45
3 tháng (2025-12-15)	-5	-22.94%	2,406,450,700	-944,200	-46.1	16 26 16.45
6 tháng (2025-09-15)	-20.65	-55.14%	5,066,875,300	-55,390,600	-1,319.3	16 39.60 16.45
12 tháng (2025-03-18)	5.18	44.59%	10,807,383,300	12,267,740	-1,388.6	9.95 39.60 16.45
24 tháng (2024-03-25)	1.41	9.18%	16,362,302,200	9,920,893	-1,414.8	8.61 39.60 16.45
36 tháng (2023-03-29)	11.78	234.59%	23,072,726,200	24,166,942	-1,013.2	4.97 39.60 16.45
60 tháng (2021-04-08)	7.68	84.16%	26,633,974,400	41,893,021	-813.1	3.50 39.60 16.45

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH