CTCP Chứng khoán VIX (vix)

17.50
0.45
(2.64%)
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)
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
14/02/2023
3.78
 4,065,000 3.73 3.80 3.72 168,200 459,300 -2.0
13/02/2023
3.73
 14,992,300 4.01 4.01 3.73 66,200 778,300 -4.7
10/02/2023
4.01
 7,731,700 4.16 4.16 4.01 166,300 178,100 -0.1
09/02/2023
4.16
 4,456,400 4.16 4.22 4.12 90,000 400 0.7
08/02/2023
4.16
 6,536,000 4.10 4.22 4.06 297,820 209,700 0.7
07/02/2023
4.10
 10,678,300 4.25 4.32 4.09 51,500 61,800 -0.1
06/02/2023
4.25
 6,366,700 4.10 4.25 4.03 206,600 25,800 1.4
03/02/2023
4.10
 7,248,900 4.06 4.15 4.03 109,100 40,000 0.5
02/02/2023
4.06
 11,010,000 4.11 4.17 4.04 158,200 240,041 -0.6
01/02/2023
4.11
 20,265,900 4.42 4.50 4.11 176,500 223,680 -0.3
31/01/2023
4.42
 16,705,900 4.35 4.42 4.17 205,100 106,000 0.8
30/01/2023
4.35
 14,735,800 4.48 4.50 4.35 113,400 176,100 -0.5
27/01/2023
4.48
 13,359,500 4.34 4.55 4.35 1,033,300 49,900 7.9
19/01/2023
4.34
 14,144,400 4.25 4.35 4.16 893,200 14,800 6.8
18/01/2023
4.25
 10,396,000 4.25 4.30 4.18 682,500 8,400 5.1
17/01/2023
4.25
 10,437,500 4.06 4.25 4.06 720,900 26,000 5.3
16/01/2023
4.06
 6,767,700 4.08 4.09 3.97 114,400 273,400 -1.2
13/01/2023
4.08
 14,464,500 4.00 4.17 4.02 452,700 83,110 2.7
12/01/2023
4.00
 6,748,300 3.94 4.02 3.94 546,400 30,800 3.7
11/01/2023
3.94
 8,038,500 3.92 4.08 3.94 541,600 4,000 3.8
10/01/2023
3.92
 6,650,200 3.94 3.97 3.82 564,500 172,400 2.7
09/01/2023
3.94
 7,561,100 3.93 4.00 3.94 544,500 40,300 3.6
06/01/2023
3.93
 10,139,400 3.99 4.11 3.92 432,800 231,100 1.4
05/01/2023
3.99
 9,044,500 3.89 4.02 3.87 662,500 39,600 4.4
04/01/2023
3.89
 11,718,600 3.89 4.08 3.89 193,600 20,500 1.2
03/01/2023
3.89
 9,767,400 3.64 3.89 3.64 785,300 3,200 5.4
30/12/2022
3.64
 6,527,000 3.74 3.79 3.64 50,400 420,700 -2.4
29/12/2022
3.74
 5,500,400 3.80 3.85 3.72 370,100 48,000 2.2
28/12/2022
3.80
 6,315,900 3.87 3.90 3.77 127,500 573,200 -3.0
27/12/2022
3.87
 10,954,700 3.61 3.87 3.53 667,400 34,284 4.4
26/12/2022
3.61
 14,373,000 3.88 3.88 3.61 156,610 245,800 -0.6
23/12/2022
3.88
 8,404,500 4.03 4.07 3.86 134,000 614,100 -3.3
22/12/2022
4.03
 13,229,000 4.02 4.11 3.81 300,800 398,900 -0.7
21/12/2022
4.02
 20,827,400 4.32 4.44 4.02 79,700 804,900 -5.2
20/12/2022
4.32
 25,567,600 4.64 4.69 4.32 230,101 730,700 -3.9
19/12/2022
4.64
 25,340,100 4.64 4.95 4.63 593,400 195,272 3.3
16/12/2022
4.64
 14,015,800 4.63 4.69 4.50 3,167,701 993,200 18.0
15/12/2022
4.63
 12,745,900 4.71 4.74 4.49 378,300 20,000 3.0
14/12/2022
4.71
 14,168,900 4.72 4.86 4.64 31,200 528,500 -4.2
13/12/2022
4.72
 15,955,700 4.41 4.72 4.30 828,210 235,200 5.0
12/12/2022
4.41
 21,521,500 4.73 4.97 4.41 792,440 251,940 4.3
09/12/2022
4.73
 23,665,600 4.46 4.74 4.53 529,600 312,800 1.8
08/12/2022
4.46
 18,948,700 4.17 4.46 4.27 69,800 71,300 -0.0
07/12/2022
4.17
 20,636,300 4.49 4.49 4.17 405,200 534,000 -1.0
06/12/2022
4.49
 24,702,700 4.82 4.82 4.49 174,901 299,036 -1.0
05/12/2022
4.82
 21,778,500 4.78 5.00 4.76 244,394 1,063,326 -7.1
02/12/2022
4.78
 19,022,500 4.48 4.78 4.29 761,300 148,300 5.2
01/12/2022
4.48
 24,992,800 4.40 4.70 4.38 249,069 375,100 -1.0
30/11/2022
4.40
 15,304,300 4.33 4.49 4.20 355,900 133,947 1.7
29/11/2022
4.33
 18,053,400 4.25 4.53 4.07 259,700 271,000 -0.1
28/11/2022
4.25
 34,946,500 4.12 4.34 3.92 288,600 391,800 -0.8
25/11/2022
4.12
 13,102,900 3.85 4.12 3.94 190,500 270,500 -0.6
24/11/2022
3.85
 10,819,900 3.60 3.85 3.50 291,100 163,800 0.9
23/11/2022
3.60
 9,753,200 3.83 3.90 3.60 303,700 39,372 1.7
22/11/2022
3.83
 18,308,600 3.80 4.07 3.69 436,200 40,300 2.7
21/11/2022
3.80
 13,185,800 3.62 3.84 3.60 163,600 408,100 -1.7
18/11/2022
3.62
 19,700,600 3.38 3.62 3.19 267,600 488,247 -1.4
17/11/2022
3.38
 6,042,300 3.17 3.38 3.28 66,600 400 0.4
16/11/2022
3.17
 15,305,400 2.96 3.17 2.75 531,900 36,596 2.8
15/11/2022
2.96
 7,867,300 3.18 3.18 2.96 1,130,500 24,820 5.8
14/11/2022
3.18
 13,073,600 3.41 3.41 3.18 148,800 170,700 -0.1
11/11/2022
3.41
 10,411,700 3.64 3.79 3.41 145,400 431,200 -1.7
10/11/2022
3.64
 5,490,700 3.92 3.92 3.64 8,400 518,700 -3.3
09/11/2022
3.92
 6,035,000 3.89 4.07 3.85 1,600 105,300 -0.7
08/11/2022
3.89
 7,369,700 3.65 3.89 3.50 367,100 58,100 2.2
07/11/2022
3.65
 10,233,000 3.93 4.00 3.65 15,700 579,000 -3.7
04/11/2022
3.93
 13,098,100 4.22 4.22 3.93 92,800 649,504 -3.9
03/11/2022
4.22
 8,329,900 4.22 4.27 4.08 91,500 148,502 -0.4
02/11/2022
4.22
 8,592,900 4.30 4.34 4.18 168,700 292,705 -0.9
01/11/2022
4.30
 12,930,300 4.20 4.40 4.22 121,596 462,500 -2.6
31/10/2022
4.20
 10,665,400 4.03 4.25 3.87 66,524 447,100 -2.9

Chính sách bảo mật | Điều khoản sử dụng |