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)
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
28/10/2022
4.03
 16,794,300 3.77 4.03 3.92 649,400 176,110 3.4
27/10/2022
3.77
 9,401,800 3.52 3.77 3.58 722,100 500 4.8
26/10/2022
3.52
 4,443,100 3.69 3.85 3.52 296,200 463,700 -1.1
25/10/2022
3.69
 10,953,000 3.77 4.03 3.51 972,800 3,100 6.3
24/10/2022
3.77
 10,960,200 4.05 4.05 3.77 538,000 71,600 3.2
21/10/2022
4.05
 11,962,600 4.35 4.39 4.05 31,400 441,500 -3.0
20/10/2022
4.35
 7,646,200 4.53 4.53 4.31 111,600 315,600 -1.6
19/10/2022
4.53
 7,808,800 4.63 4.69 4.50 85,000 116,700 -0.2
18/10/2022
4.63
 11,001,400 4.64 4.81 4.63 93,600 498,000 -3.3
17/10/2022
4.64
 12,922,100 4.42 4.64 4.40 144,100 31,707 0.9
14/10/2022
4.42
 9,864,100 4.14 4.42 4.33 132,500 30,122 0.8
13/10/2022
4.14
 7,754,600 4.25 4.34 4.11 107,200 530,222 -3.1
12/10/2022
4.25
 10,069,300 4.23 4.47 3.97 448,900 27,301 3.2
11/10/2022
4.23
 6,802,400 4.54 4.54 4.23 58,700 390,451 -2.5
10/10/2022
4.54
 8,505,400 4.46 4.62 4.19 448,200 18,390 3.5
07/10/2022
4.46
 17,161,100 4.79 4.79 4.46 336,300 48,400 2.3
06/10/2022
4.79
 11,418,200 5.15 5.16 4.79 56,900 151,720 -0.8
05/10/2022
5.15
 7,693,700 4.83 5.16 4.95 627,200 100 5.8
04/10/2022
4.83
 9,083,600 5.10 5.23 4.83 299,500 100,300 1.7
03/10/2022
5.10
 5,927,700 5.48 5.48 5.10 76,100 293,100 -2.0
30/09/2022
5.48
 9,100,500 5.20 5.48 4.92 730,300 37,300 6.8
29/09/2022
5.20
 8,209,700 5.59 5.79 5.20 49,340 198,300 -1.4
28/09/2022
5.59
 8,034,700 5.65 5.76 5.57 130,100 95,600 0.3
27/09/2022
5.65
 8,135,200 5.82 5.93 5.62 171,300 3,543 1.7
26/09/2022
5.82
 14,771,100 6.18 6.18 5.76 78,300 16,300 0.6
23/09/2022
6.18
 7,110,600 6.38 6.43 6.15 2,440 166,000 -1.8
22/09/2022
6.38
 8,012,800 6.24 6.46 6.10 129,800 72,400 0.7
21/09/2022
6.24
 4,384,200 6.43 6.43 6.18 51,376 153,500 -1.1
20/09/2022
6.43
 9,654,700 6.24 6.43 5.87 243,300 2,100 2.8

Chính sách bảo mật | Điều khoản sử dụng |