CTCP Chứng khoán VIX (vix)

16.10
-0.35
(-2.13%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
7.55
 8,012,800 7.39 7.65 7.22 129,800 72,400 0.7
21/09/2022
7.39
 4,384,200 7.62 7.62 7.32 51,376 153,500 -1.1
20/09/2022
7.62
 9,654,700 7.39 7.62 6.96 243,300 2,100 2.8
19/09/2022
7.39
 6,768,000 7.92 7.92 7.39 24,058 87,800 -0.7
16/09/2022
7.92
 5,887,900 8.02 8.05 7.68 881,600 244,650 7.6
15/09/2022
8.02
 3,881,300 8.18 8.28 8.02 100 393,000 3.5
14/09/2022
8.18
 6,235,500 7.95 8.21 7.68 292,520 10,200 0.0
13/09/2022
7.95
 4,059,100 8.02 8.08 7.85 25,499 5,600 0.0
12/09/2022
8.02
 2,888,400 8.15 8.31 7.98 14,300 139,700 0.6
09/09/2022
8.15
 5,845,400 7.95 8.15 7.58 53,100 2,300 0.6
08/09/2022
7.95
 8,525,900 8.08 8.25 7.92 645,800 553,100 1.1
07/09/2022
8.08
 11,008,900 8.64 8.74 8.05 189,100 436,000 -3.0
06/09/2022
8.64
 8,523,300 8.88 9.04 8.64 100 631,100 -8.2
05/09/2022
8.88
 4,375,100 9.01 9.14 8.88 25,000 222,100 -2.6
31/08/2022
9.01
 7,019,800 8.88 9.04 8.68 285,300 700 3.9
30/08/2022
8.88
 6,384,000 9.14 9.34 8.88 400 330,700 -4.4
29/08/2022
9.14
 14,182,900 9.34 9.34 8.71 85,500 239,200 -2.1
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
26/08/2022
9.34
 8,237,800 9.37 9.70 9.34 9,000 203,300 -2.7
25/08/2022
9.37
 9,602,300 9.34 9.56 9.31 51,900 500 0.8
24/08/2022
9.34
 9,339,500 9.37 9.50 9.28 202,500 231,000 -0.4
23/08/2022
9.37
 10,857,800 9.28 9.37 8.94 56,700 221,000 -2.5
22/08/2022
9.28
 11,429,800 9.15 9.47 9.06 5,100 901,600 -13.3
19/08/2022
9.15
 11,380,600 9.00 9.34 9.00 7,600 79,100 -1.0
18/08/2022
9.00
 11,684,100 8.75 9.09 8.62 490,900 103,400 5.6
17/08/2022
8.75
 9,177,100 8.75 8.94 8.66 368,000 0 5.2
16/08/2022
8.75
 6,334,300 8.69 8.84 8.59 63,300 24,400 0.5
15/08/2022
8.69
 11,103,400 8.53 8.94 8.66 294,500 461,500 -2.3
12/08/2022
8.53
 16,525,400 8.00 8.53 8.00 549,600 7,500 7.4
11/08/2022
8.00
 13,368,000 8.31 8.59 7.91 22,800 268,200 -3.1
10/08/2022
8.31
 8,531,900 8.31 8.50 8.12 25,700 12,000 0.2
09/08/2022
8.31
 8,497,200 8.25 8.34 8.06 16,100 48,200 -0.4
08/08/2022
8.25
 13,347,000 8.00 8.44 8.06 0 546,000 -7.2
05/08/2022
8.00
 12,129,200 7.50 8.00 7.44 327,300 9,200 4.1
04/08/2022
7.50
 8,897,600 7.47 7.72 7.41 11,800 553,300 -6.5
03/08/2022
7.47
 7,512,500 7.34 7.50 7.22 51,800 21,600 0.4
02/08/2022
7.34
 8,454,100 7.37 7.56 7.28 44,700 225,900 -2.1

Chính sách bảo mật | Điều khoản sử dụng |