CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
6.95
 65,833,500 7.47 7.47 6.95 119,400 1,479,000 -15.5
23/06/2023
7.47
 19,357,600 7.23 7.60 7.17 121,100 611,200 -5.7
22/06/2023
7.23
 13,288,000 7.11 7.23 7.05 23,000 336,400 -3.6
21/06/2023
7.11
 21,285,500 6.77 7.14 6.77 9,700 47,400 -0.4
20/06/2023
6.77
 10,661,700 6.68 6.77 6.56 255,400 329,700 -0.8
19/06/2023
6.68
 13,014,500 6.68 6.80 6.62 12,100 240,900 -2.5
16/06/2023
6.68
 30,384,200 6.53 6.95 6.65 1,140,900 4,167,500 -33.2
15/06/2023
6.53
 15,110,900 6.49 6.56 6.37 968,600 3,600 10.2
14/06/2023
6.49
 17,028,100 6.68 6.77 6.49 957,900 0 10.4
13/06/2023
6.68
 16,155,700 6.74 6.89 6.68 143,100 169,700 -0.3
12/06/2023
6.74
 14,619,000 6.86 6.95 6.65 148,400 976,900 -9.3
09/06/2023
6.86
 22,491,000 6.56 6.86 6.56 779,900 121,600 7.2
08/06/2023
6.56
 31,851,300 6.62 6.92 6.56 547,300 749,300 -2.2
07/06/2023
6.62
 15,972,400 6.40 6.62 6.28 2,800 177,000 -1.8
06/06/2023
6.40
 20,654,700 6.11 6.40 6.08 185,200 153,200 0.4
05/06/2023
6.11
 23,119,100 6.11 6.28 6.06 57,900 1,153,200 -11.0
02/06/2023
6.11
 23,512,700 5.98 6.19 6.04 21,700 1,127,700 -11.0
01/06/2023
5.98
 17,985,300 5.74 6.00 5.74 355,700 73,600 2.7
31/05/2023
5.74
 15,668,800 5.79 5.82 5.73 243,500 5,000 2.3
30/05/2023
5.79
 19,299,500 5.82 5.91 5.73 57,300 707,500 -6.2
29/05/2023
5.82
 15,559,100 5.56 5.82 5.61 1,100 735,600 -6.8
26/05/2023
5.56
 18,990,500 5.36 5.70 5.34 800 658,000 -5.8
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/05/2023
5.36
 19,224,400 5.71 6.00 5.34 285,700 184,000 0.9
24/05/2023
5.22
 23,933,600 5.21 5.30 5.17 346,600 311,800 0.4
23/05/2023
5.21
 20,614,700 5.23 5.35 5.15 17,100 671,800 -6.5
22/05/2023
5.23
 15,109,700 5.22 5.38 5.18 10,800 677,200 -6.6
19/05/2023
5.22
 22,469,900 5.06 5.23 5.06 1,170,100 92,900 10.5
18/05/2023
5.06
 21,999,700 5.30 5.46 5.06 417,200 21,900 4.0
17/05/2023
5.30
 17,494,800 5.49 5.57 5.26 6,700 798,900 -8.1
16/05/2023
5.49
 23,502,900 5.14 5.49 5.15 359,700 1,600 3.6
15/05/2023
5.14
 21,778,400 5.33 5.51 5.14 221,300 1,688,300 -14.8
12/05/2023
5.33
 22,162,700 5.03 5.33 4.96 568,600 49,700 5.0
11/05/2023
5.03
 20,209,000 5.12 5.16 5.02 314,900 114,700 1.9
10/05/2023
5.12
 14,101,900 5.01 5.17 5.09 142,200 243,800 -1.0
09/05/2023
5.01
 27,545,900 4.74 5.01 4.63 202,900 207,900 -0.1
08/05/2023
4.74
 24,103,500 4.68 4.85 4.70 102,300 353,500 -2.2
05/05/2023
4.68
 24,166,800 4.52 4.72 4.53 236,500 761,600 -4.5
04/05/2023
4.52
 36,185,000 4.23 4.52 4.20 737,800 70,300 5.5
28/04/2023
4.23
 7,596,600 4.17 4.25 4.18 388,700 0 3.1
27/04/2023
4.17
 7,882,200 4.21 4.27 4.16 153,500 1,203,000 -8.3
26/04/2023
4.21
 9,108,600 4.17 4.22 4.15 138,200 392,000 -2.0
25/04/2023
4.17
 14,209,700 4.28 4.38 4.13 9,400 483,400 -3.7
24/04/2023
4.28
 17,200,800 4.13 4.31 4.08 304,900 276,500 0.2
21/04/2023
4.13
 12,826,200 4.08 4.25 4.07 208,900 115,600 0.7
20/04/2023
4.08
 4,667,000 4.07 4.10 4.05 125,300 189,000 -0.5
19/04/2023
4.07
 9,190,200 4.16 4.25 4.05 200 366,600 -2.8
18/04/2023
4.16
 9,070,500 4.09 4.19 4.07 200 258,772 -2.0
17/04/2023
4.09
 9,276,600 4.00 4.10 4.00 264,400 73,800 1.5
14/04/2023
4.00
 17,121,800 4.21 4.26 4.00 158,400 1,366,400 -9.1
13/04/2023
4.21
 16,242,300 4.32 4.35 4.19 148,500 299,100 -1.2
12/04/2023
4.32
 11,058,900 4.42 4.45 4.31 63,600 21,200 0.3
11/04/2023
4.42
 14,495,000 4.34 4.42 4.24 592,700 6,800 4.9
10/04/2023
4.34
 15,161,100 4.25 4.51 4.33 224,400 76,219 1.2
07/04/2023
4.25
 15,352,800 4.20 4.32 4.19 704,100 16,600 5.5
06/04/2023
4.20
 17,193,100 4.44 4.52 4.16 112,000 785,110 -5.3
05/04/2023
4.44
 10,562,400 4.40 4.46 4.33 63,000 62,200 0.0
04/04/2023
4.40
 17,153,100 4.28 4.41 4.23 377,100 140,800 1.9
03/04/2023
4.28
 14,590,800 4.10 4.28 4.21 437,600 304,100 1.1
31/03/2023
4.10
 14,383,900 4.03 4.16 3.95 443,600 541,000 -0.7
30/03/2023
4.03
 9,960,600 4.04 4.15 4.03 140,900 565,500 -3.2
29/03/2023
4.04
 7,454,100 4.03 4.07 3.97 181,100 300,010 -0.9
28/03/2023
4.03
 12,693,400 4.04 4.17 4.01 341,950 88,600 1.9
27/03/2023
4.04
 16,187,700 3.87 4.09 3.88 430,200 115,200 2.4
24/03/2023
3.87
 10,337,000 3.77 3.92 3.81 205,700 92,500 0.8
23/03/2023
3.77
 5,809,400 3.76 3.80 3.70 245,300 1,100 1.7
22/03/2023
3.76
 3,042,800 3.76 3.80 3.76 149,200 9,000 1.0
21/03/2023
3.76
 2,264,300 3.71 3.78 3.68 189,400 99,400 -2.1
20/03/2023
3.71
 4,899,200 3.88 3.88 3.71 55,600 205,300 -1.0
17/03/2023
3.88
 9,303,300 3.77 3.88 3.72 6,491,000 136,400 46.3
16/03/2023
3.77
 2,018,400 3.84 3.84 3.76 54,200 32,600 0.2
15/03/2023
3.84
 15,321,100 3.59 3.84 3.67 312,000 82,200 1.7
14/03/2023
3.59
 4,708,400 3.61 3.64 3.56 18,600 199,800 -1.2
13/03/2023
3.61
 5,951,400 3.63 3.63 3.56 87,700 488,100 -2.7
10/03/2023
3.63
 2,471,200 3.70 3.70 3.63 15,400 44,500 -0.2
09/03/2023
3.70
 7,017,600 3.65 3.76 3.67 100,400 418,000 -2.2
08/03/2023
3.65
 3,790,800 3.61 3.65 3.56 166,700 9,000 1.1
07/03/2023
3.61
 3,621,400 3.60 3.64 3.56 101,900 166,200 -0.4
06/03/2023
3.60
 2,949,000 3.54 3.68 3.60 113,600 3,324 0.7
03/03/2023
3.54
 3,256,800 3.62 3.67 3.54 85,700 184,900 -0.7
02/03/2023
3.62
 3,310,700 3.69 3.72 3.62 84,900 133,800 -0.3
01/03/2023
3.69
 5,212,900 3.50 3.69 3.48 569,910 50,600 3.6
28/02/2023
3.50
 7,761,900 3.52 3.62 3.50 1,522,900 3,217,550 -11.1
27/02/2023
3.52
 12,983,000 3.61 3.61 3.51 131,500 335,600 -1.3
24/02/2023
3.61
 12,660,100 3.73 3.77 3.61 221,800 536,000 -2.1
23/02/2023
3.73
 12,515,600 3.75 3.75 3.56 14,500 882,971 -6.1
22/02/2023
3.75
 12,580,900 3.97 3.97 3.74 418,800 528,207 -0.8
21/02/2023
3.97
 8,565,500 4.07 4.13 3.97 238,500 348,246 -0.8
20/02/2023
4.07
 8,203,100 3.83 4.08 3.84 691,700 25,800 5.1
17/02/2023
3.83
 7,373,600 3.83 3.92 3.79 367,700 301,134 0.5
16/02/2023
3.83
 6,314,000 3.65 3.83 3.70 447,740 21,300 3.1
15/02/2023
3.65
 5,332,800 3.60 3.71 3.57 104,310 19,200 0.6
14/02/2023
3.60
 4,065,000 3.55 3.62 3.54 168,200 459,300 -2.0
13/02/2023
3.55
 14,992,300 3.81 3.81 3.55 66,200 778,300 -4.7
10/02/2023
3.81
 7,731,700 3.96 3.96 3.81 166,300 178,100 -0.1
09/02/2023
3.96
 4,456,400 3.96 4.02 3.93 90,000 400 0.7
08/02/2023
3.96
 6,536,000 3.91 4.02 3.87 297,820 209,700 0.7
07/02/2023
3.91
 10,678,300 4.05 4.11 3.89 51,500 61,800 -0.1
06/02/2023
4.05
 6,366,700 3.91 4.05 3.84 206,600 25,800 1.4
03/02/2023
3.91
 7,248,900 3.86 3.95 3.84 109,100 40,000 0.5
02/02/2023
3.86
 11,010,000 3.92 3.97 3.85 158,200 240,041 -0.6

Chính sách bảo mật | Điều khoản sử dụng |