CTCP Chứng khoán VIX (vix)

13.10
0.05
(0.38%)
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
(2026-06-30) 		-4.70 -27.81% 901,903,500 -25,616,465 0
11.75
17.10
13.05
2 tháng
(2026-06-01) 		-5.70 -31.84% 1,538,245,400 -35,985,538 0
11.75
18
13.05
3 tháng
(2026-05-04) 		-4.65 -27.60% 2,470,982,300 -33,961,811 0
11.75
19.35
13.05
6 tháng
(2026-02-02) 		-6.29 -34.04% 4,492,122,300 -34,998,926 -312.4
11.75
19.59
13.05
12 tháng
(2025-08-04) 		-11.19 -47.85% 9,889,494,600 -96,111,804 -1,968.8
11.75
33.44
13.05
24 tháng
(2024-08-09) 		3.07 33.64% 17,888,888,200 -1,171,409 -1,309.5
7.27
33.44
13.05
36 tháng
(2023-08-15) 		1.17 10.58% 24,779,423,900 9,161,627 -1,005.2
7.27
33.44
13.05
60 tháng
(2021-08-25) 		5.43 80.17% 29,714,567,300 12,350,395 -1,047.3
2.96
33.44
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2023
5.56
 17,494,800 5.76 5.85 5.53 6,700 798,900 -8.1
16/05/2023
5.76
 23,502,900 5.40 5.76 5.40 359,700 1,600 3.6
15/05/2023
5.40
 21,778,400 5.59 5.79 5.40 221,300 1,688,300 -14.8
12/05/2023
5.59
 22,162,700 5.29 5.59 5.21 568,600 49,700 5.0
11/05/2023
5.29
 20,209,000 5.38 5.42 5.28 314,900 114,700 1.9
10/05/2023
5.38
 14,101,900 5.26 5.43 5.34 142,200 243,800 -1.0
09/05/2023
5.26
 27,545,900 4.97 5.26 4.86 202,900 207,900 -0.1
08/05/2023
4.97
 24,103,500 4.92 5.09 4.94 102,300 353,500 -2.2
05/05/2023
4.92
 24,166,800 4.74 4.95 4.76 236,500 761,600 -4.5
04/05/2023
4.74
 36,185,000 4.44 4.75 4.41 737,800 70,300 5.5
28/04/2023
4.44
 7,596,600 4.37 4.46 4.39 388,700 0 3.1
27/04/2023
4.37
 7,882,200 4.42 4.49 4.36 153,500 1,203,000 -8.3
26/04/2023
4.42
 9,108,600 4.37 4.44 4.36 138,200 392,000 -2.0
25/04/2023
4.37
 14,209,700 4.50 4.60 4.34 9,400 483,400 -3.7
24/04/2023
4.50
 17,200,800 4.34 4.53 4.29 304,900 276,500 0.2
21/04/2023
4.34
 12,826,200 4.28 4.46 4.27 208,900 115,600 0.7
20/04/2023
4.28
 4,667,000 4.27 4.31 4.25 125,300 189,000 -0.5
19/04/2023
4.27
 9,190,200 4.36 4.46 4.26 200 366,600 -2.8
18/04/2023
4.36
 9,070,500 4.29 4.40 4.27 200 258,772 -2.0
17/04/2023
4.29
 9,276,600 4.20 4.31 4.20 264,400 73,800 1.5
14/04/2023
4.20
 17,121,800 4.42 4.47 4.20 158,400 1,366,400 -9.1
13/04/2023
4.42
 16,242,300 4.53 4.56 4.40 148,500 299,100 -1.2
12/04/2023
4.53
 11,058,900 4.64 4.67 4.53 63,600 21,200 0.3
11/04/2023
4.64
 14,495,000 4.56 4.64 4.45 592,700 6,800 4.9
10/04/2023
4.56
 15,161,100 4.46 4.74 4.54 224,400 76,219 1.2
07/04/2023
4.46
 15,352,800 4.41 4.53 4.40 704,100 16,600 5.5
06/04/2023
4.41
 17,193,100 4.67 4.75 4.36 112,000 785,110 -5.3
05/04/2023
4.67
 10,562,400 4.62 4.68 4.54 63,000 62,200 0.0
04/04/2023
4.62
 17,153,100 4.50 4.63 4.44 377,100 140,800 1.9
03/04/2023
4.50
 14,590,800 4.31 4.50 4.42 437,600 304,100 1.1
31/03/2023
4.31
 14,383,900 4.23 4.36 4.15 443,600 541,000 -0.7
30/03/2023
4.23
 9,960,600 4.24 4.36 4.23 140,900 565,500 -3.2
29/03/2023
4.24
 7,454,100 4.23 4.27 4.17 181,100 300,010 -0.9
28/03/2023
4.23
 12,693,400 4.25 4.38 4.21 341,950 88,600 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |