CTCP Chứng khoán VIX (vix)

24.40
-0.65
(-2.59%)
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
(2025-11-05) 		-2 -7.39% 987,348,500 -46,518,300 -1,149.5
22.90
27.05
24.40
2 tháng
(2025-10-06) 		-12.90 -33.99% 1,994,434,700 -54,423,300 -1,356.4
22.90
39.60
24.40
3 tháng
(2025-09-08) 		-8.45 -25.22% 2,632,839,100 -59,035,500 -1,464.0
22.90
39.60
24.40
6 tháng
(2025-06-09) 		12.53 100.02% 5,666,869,700 -31,003,297 -1,571.2
12.38
39.60
24.40
12 tháng
(2024-12-10) 		15.34 157.87% 9,898,752,900 49,439,905 -870.2
8.61
39.60
24.40
24 tháng
(2023-12-18) 		12.56 100.51% 15,445,972,700 30,470,953 -968.0
8.61
39.60
24.40
36 tháng
(2022-12-21) 		20.29 426.69% 21,014,527,100 38,506,435 -814.3
4.28
39.60
24.40
60 tháng
(2020-12-31) 		18.37 274.89% 24,331,516,200 45,972,321 -685.9
3.50
39.60
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
7.37
 11,577,400 6.94 7.41 6.94 261,400 16,100 2.9
29/07/2022
6.94
 6,276,700 6.94 7.06 6.87 136,600 3,000 1.5
28/07/2022
6.94
 7,983,100 6.69 7.03 6.75 197,400 24,500 1.9
27/07/2022
6.69
 4,017,000 6.59 6.72 6.47 170,300 5,000 1.8
26/07/2022
6.59
 2,811,600 6.66 6.69 6.56 63,200 24,300 0.4
25/07/2022
6.66
 6,262,100 6.72 6.81 6.50 89,000 23,200 0.7
22/07/2022
6.72
 5,315,100 6.84 6.91 6.66 5,000 275,600 -0.2
21/07/2022
6.84
 4,772,800 7.00 7.00 6.78 2,900 407,900 -4.4
20/07/2022
7.00
 7,581,100 6.69 7.06 6.75 143,900 96,100 0.5
19/07/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/07/2022
6.69
 5,876,600 6.69 6.81 6.53 16,900 261,700 -2.6
18/07/2022
6.69
 7,058,600 6.48 6.80 6.54 120,800 10,000 1.3
15/07/2022
6.48
 7,255,600 6.57 6.69 6.48 50,700 691,900 -7.0
14/07/2022
6.57
 9,094,100 6.24 6.63 6.15 135,100 560,600 -4.7
13/07/2022
6.24
 5,916,100 6.18 6.36 6.15 25,800 500,000 -5.0
12/07/2022
6.18
 5,182,100 5.98 6.18 5.95 178,700 572,400 -4.1
11/07/2022
5.98
 7,088,300 6.21 6.30 5.89 26,700 187,900 -1.6
08/07/2022
6.21
 6,561,700 5.95 6.27 5.98 68,600 6,300 -1.6
07/07/2022
5.95
 4,759,200 5.90 6.07 5.86 44,600 240,200 -2.0
06/07/2022
5.90
 6,736,100 6.04 6.12 5.83 159,800 105,600 0.5
05/07/2022
6.04
 8,001,300 5.98 6.21 5.80 56,000 44,900 0.1
04/07/2022
5.98
 7,298,300 5.66 6.04 5.80 15,900 206,400 -1.9
01/07/2022
5.66
 7,744,800 5.30 5.66 5.30 258,700 77,900 1.7
30/06/2022
5.30
 5,308,200 5.69 5.83 5.30 6,900 293,500 -2.6
29/06/2022
5.69
 4,782,600 5.69 5.79 5.59 15,800 105,700 -0.9
28/06/2022
5.69
 5,032,400 5.77 5.90 5.66 15,400 274,200 -2.5
27/06/2022
5.77
 4,481,600 5.40 5.77 5.39 186,000 0 1.7
24/06/2022
5.40
 3,895,700 5.38 5.50 5.34 37,300 235,900 -1.8
23/06/2022
5.38
 4,869,100 5.12 5.47 5.15 5,000 275,600 -2.5
22/06/2022
5.12
 6,019,100 4.79 5.12 4.96 130,700 250,600 -1.0
21/06/2022
4.79
 5,787,100 4.89 5.20 4.56 465,300 39,200 3.4
20/06/2022
4.89
 6,658,600 5.26 5.42 4.89 159,900 284,200 -1.2
17/06/2022
5.26
 11,650,600 5.65 5.65 5.26 1,526,000 27,900 13.3
16/06/2022
5.65
 7,922,100 6.07 6.27 5.65 7,600 422,500 -4.0
15/06/2022
6.07
 8,433,700 6.51 6.66 6.07 66,200 536,400 -4.8
14/06/2022
6.51
 5,356,400 6.80 6.83 6.42 2,200 294,200 -3.2
13/06/2022
6.80
 8,690,300 7.31 7.31 6.80 12,000 476,800 -5.3
10/06/2022
7.31
 8,666,500 7.40 7.57 7.19 91,900 6,200 1.1
09/06/2022
7.40
 5,010,900 7.37 7.52 7.37 80,300 1,400 1.0
08/06/2022
7.37
 6,285,300 6.98 7.46 7.07 350,500 25,300 4.0
07/06/2022
6.98
 7,556,600 7.16 7.16 6.75 59,200 175,900 -1.4
06/06/2022
7.16
 7,560,400 7.43 7.54 7.16 172,200 32,100 1.8
03/06/2022
7.43
 6,727,000 7.52 7.63 7.22 80,700 131,800 -0.6
02/06/2022
7.52
 8,794,000 7.66 7.81 7.46 99,000 136,900 -0.5
01/06/2022
7.66
 6,240,800 7.75 7.84 7.49 8,500 321,100 -4.0
31/05/2022
7.75
 7,675,900 7.75 7.81 7.54 1,407,300 66,100 17.6
30/05/2022
7.75
 7,516,100 7.72 7.93 7.63 114,100 5,000 1.4
27/05/2022
7.72
 6,687,700 7.69 7.81 7.57 103,700 0 1.4
26/05/2022
7.69
 10,277,600 7.57 7.99 7.57 27,000 189,500 -2.1
25/05/2022
7.57
 9,662,200 7.10 7.57 7.16 332,700 8,600 4.1
24/05/2022
7.10
 8,148,300 7.07 7.13 6.63 140,500 30,000 1.3
23/05/2022
7.07
 8,774,600 7.52 7.60 7.01 68,500 113,600 -0.5
20/05/2022
7.52
 7,018,500 7.49 7.81 7.40 155,500 108,700 0.6
19/05/2022
7.49
 9,725,200 7.43 7.66 7.10 31,900 14,500 0.2
18/05/2022
7.43
 5,256,700 6.95 7.43 7.16 24,500 20,000 0.1
17/05/2022
6.95
 3,380,500 6.51 6.95 6.39 281,200 10,000 3.2
16/05/2022
6.51
 4,978,000 6.42 6.86 6.51 395,200 5,600 4.3
13/05/2022
6.42
 5,848,300 6.89 6.98 6.42 321,000 17,400 3.4
12/05/2022
6.89
 3,386,300 7.40 7.49 6.89 76,200 54,400 0.2
11/05/2022
7.40
 2,434,000 7.40 7.57 7.10 68,600 6,300 0.8
10/05/2022
7.40
 6,333,400 7.69 7.69 7.16 324,800 25,300 3.7
09/05/2022
7.69
 4,234,300 8.25 8.25 7.69 130,200 52,800 1.0
06/05/2022
8.25
 4,426,600 8.88 8.88 8.25 40,600 8,000 0.5
05/05/2022
8.88
 2,872,100 8.91 9.17 8.82 14,800 81,100 -1.0
04/05/2022
8.91
 2,507,100 9.17 9.17 8.88 29,300 47,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |