Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	13.15	14,633,900	13.15	13.35	12.95	442,700	2,083,600	0
11/09/2026	13.25	39,176,700	13.65	13.75	13.25	454,702	1,879,300	0
10/09/2026	13.80	25,599,500	13.55	13.90	13.50	2,033,200	436,676	0
09/09/2026	13.60	35,706,800	13.80	13.90	13.60	215,778	3,397,300	0
08/09/2026	13.75	40,291,200	13.55	14	13.55	1,437,587	975,300	0
07/09/2026	13.60	50,526,200	14.05	14.10	13.60	418,100	2,555,200	0
04/09/2026	14	31,846,300	14.05	14.20	14	555,400	1,301,816	0
03/09/2026	14.05	31,224,900	13.95	14.30	13.90	4,174,823	749,300	0
28/08/2026	14.10	42,410,400	14.15	14.35	13.95	1,142,627	6,018,504	0
27/08/2026	14.25	36,685,200	14.45	14.65	14.20	1,085,670	5,813,311	0
26/08/2026	14.35	47,791,100	14.05	14.45	13.85	1,291,300	2,038,307	0
25/08/2026	14.10	73,645,900	13.80	14.35	13.70	13,490,850	942,558	0
24/08/2026	13.80	63,635,400	14	14.25	13.80	4,842,800	1,405,800	0
21/08/2026	13.50	51,033,700	12.65	13.50	12.65	3,640,400	2,480,610	0
20/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
20/08/2026	12.65	21,192,300	12.75	12.90	12.55	199,240	5,970,914	0
19/08/2026	12.48	26,975,900	12.48	12.57	12.29	3,077,159	1,295,900	0
18/08/2026	12.52	31,108,300	12.71	12.90	12.43	1,644,500	3,064,200	0
17/08/2026	12.71	20,776,700	12.76	12.95	12.67	1,073,000	1,397,100	0
14/08/2026	12.81	73,378,200	13	13.14	12.67	3,852,800	2,138,180	0
13/08/2026	13.24	55,277,700	13.67	13.76	13.19	8,711,000	4,033,100	0
12/08/2026	13.62	31,494,800	13.62	13.81	13.43	10,750,440	120,400	0
11/08/2026	13.52	54,442,800	13.24	13.81	13.24	4,859,100	1,009,200	0
10/08/2026	13.29	40,834,300	13	13.48	13	1,494,100	2,845,100	0
07/08/2026	12.95	30,031,900	12.95	13.24	12.86	136,500	1,462,900	0
06/08/2026	13.05	42,213,100	13.33	13.43	13	1,917,208	661,800	0
05/08/2026	13.33	46,905,000	13.38	13.57	13.14	3,034,600	2,024,600	0
04/08/2026	13.24	51,444,300	12.76	13.29	12.57	3,753,400	1,608,420	0
03/08/2026	12.76	42,962,200	12.52	12.95	12.48	648,800	3,100,100	0
31/07/2026	12.38	52,038,700	12.57	12.76	12.33	1,233,300	5,573,200	0
30/07/2026	12.43	76,160,500	11.67	12.43	11.62	2,296,700	4,888,948	0
29/07/2026	11.62	24,028,700	11.86	11.86	11.52	63,300	6,329,600	0
28/07/2026	11.71	55,966,200	11.14	11.95	11	5,079,700	6,741,700	0
27/07/2026	11.19	45,825,900	11.95	12.10	11.19	2,169,100	6,556,140	0
24/07/2026	11.86	38,001,100	12.38	12.43	11.86	684,800	7,342,100	0
23/07/2026	12.29	70,731,800	11.38	12.29	11.38	9,707,440	7,214,509	0
22/07/2026	11.52	80,689,700	12.10	12.24	11.38	11,258,615	11,992,800	0
21/07/2026	11.90	41,188,900	12.14	12.57	11.71	6,253,300	2,906,140	0
20/07/2026	12.19	51,642,000	12.62	12.90	12.19	537,890	2,662,894	0
17/07/2026	13.10	19,614,100	13.33	13.57	13.05	29,300	3,002,900	0
16/07/2026	13.38	54,802,500	13.14	13.86	12.57	6,597,080	3,793,630	0
15/07/2026	13.29	50,714,000	14.05	14.10	13.10	1,499,700	4,468,600	0
14/07/2026	14	21,992,000	13.81	14.19	13.81	475,900	3,094,230	0
13/07/2026	13.95	53,290,600	14.71	14.71	13.71	513,101	679,645	0
10/07/2026	14.71	50,351,300	15.33	15.43	14.67	1,070,344	1,562,567	0
09/07/2026	15.29	40,750,600	15.62	15.71	15.24	56,500	886,060	0
08/07/2026	15.71	22,153,300	15.71	16.05	15.62	102,055	287,100	0
07/07/2026	15.71	24,428,200	15.57	15.86	15.48	97,900	363,370	0
06/07/2026	15.52	54,164,200	16.33	16.38	15.14	193,317	1,321,300	0
03/07/2026	16.24	33,066,200	16.19	16.38	16.05	140,100	515,150	0
02/07/2026	16.10	20,816,200	16.33	16.43	16.10	80,502	839,800	0
01/07/2026	16.29	23,242,800	16.19	16.33	16.10	609,260	388,400	0
30/06/2026	16.10	24,443,200	16.14	16.48	16.05	1,245,726	1,132,760	0
29/06/2026	16	17,396,400	16.14	16.19	15.95	32,945	1,023,400	0
26/06/2026	16.05	23,524,600	15.90	16.24	15.86	2,033,000	895,800	0
25/06/2026	15.90	18,520,900	16.19	16.29	15.90	32,452	1,169,200	0
24/06/2026	16.14	30,549,000	16.24	16.38	16	108,911	2,396,214	0
23/06/2026	16.29	28,628,300	16.67	16.76	16.24	531,100	3,222,479	0
22/06/2026	16.57	26,885,800	16.67	16.76	16.38	1,380,133	2,471,300	0
19/06/2026	16.62	33,161,000	16.81	17	16.62	1,350,300	2,670,500	0
18/06/2026	16.86	31,325,000	16.95	17.24	16.86	65,402	2,406,000	0
17/06/2026	17.10	30,885,200	17.19	17.33	17	431,507	635,635	0
16/06/2026	17.14	42,854,900	16.81	17.33	16.67	2,134,600	323,928	0
15/06/2026	16.76	51,564,200	16.48	17.05	16.43	3,474,550	902,900	0
12/06/2026	16.24	25,908,000	16.33	16.38	16.05	50,788	1,767,700	0
11/06/2026	16.05	28,072,000	16.10	16.24	15.90	228,510	368,680	0
10/06/2026	16.24	21,205,400	16.19	16.52	16.10	190,100	2,240,300	0
09/06/2026	16.29	24,269,200	16.14	16.33	16	1,067,802	2,288,564	0
08/06/2026	16.05	55,523,600	16.52	16.57	15.95	339,652	3,510,626	0
05/06/2026	16.90	25,959,500	17.10	17.24	16.90	4,989,995	161,000	0
04/06/2026	17.05	23,370,300	17.14	17.24	16.76	328,940	1,533,646	0
03/06/2026	17.05	29,458,500	16.67	17.05	16.52	3,586,621	583,340	0
02/06/2026	16.57	30,678,000	17	17.19	16.52	180,696	402,824	0
01/06/2026	17.05	36,602,100	16.86	17.33	16.76	466,700	2,399,741	0
29/05/2026	16.86	49,019,800	16.57	17.24	16.52	852,194	281,545	0
28/05/2026	16.76	60,299,500	17.38	17.71	16.76	573,248	1,889,305	0
27/05/2026	17.48	27,774,200	17.81	18	17.48	66,107	560,097	0
26/05/2026	17.76	24,638,100	17.62	18.05	17.57	320,413	988,447	0
25/05/2026	17.67	20,461,700	17.76	17.95	17.52	236,222	1,065,100	0
22/05/2026	17.67	67,503,200	18.05	18.38	17.38	2,058,405	5,159,029	0
21/05/2026	18.19	36,978,900	18.14	18.43	17.90	1,642,002	2,237,429	0
20/05/2026	17.90	50,873,500	18.19	18.48	17.14	838,822	1,085,300	0
19/05/2026	18.33	62,922,000	18.33	18.86	17.95	5,754,347	1,998,323	0
18/05/2026	18.10	44,228,700	17.52	18.10	17.38	1,551,441	2,068,100	0
15/05/2026	17.86	31,944,500	18.14	18.48	17.76	530,000	2,492,620	0
14/05/2026	17.95	23,964,800	18	18.29	17.76	804,904	1,522,600	0
13/05/2026	17.90	67,829,200	18.19	18.48	17.24	1,857,300	7,366,200	0
12/05/2026	18.14	38,021,700	18.48	18.57	17.90	2,632,280	2,129,202	0
11/05/2026	18.43	104,290,200	17.95	18.90	17.86	4,557,115	2,888,506	0
08/05/2026	17.71	79,495,300	16.86	17.95	16.76	9,901,402	1,879,570	0
07/05/2026	16.86	56,206,300	17.05	17.57	16.86	2,962,750	1,758,800	0
06/05/2026	16.76	56,148,500	15.81	16.76	15.71	4,803,110	1,573,150	0
05/05/2026	15.67	14,854,800	16.05	16.05	15.67	93,800	369,800	0
04/05/2026	16.05	15,282,000	16.05	16.29	15.95	530,788	1,229,800	0
29/04/2026	15.90	15,745,500	15.62	16	15.57	1,900,400	1,447,000	0
28/04/2026	15.57	16,127,000	15.90	15.95	15.52	668,600	641,222	0
24/04/2026	15.81	17,019,900	16.10	16.10	15.71	361,100	778,336	0
23/04/2026	16.05	53,326,200	16.29	16.38	15.52	2,274,400	2,607,000	0
22/04/2026	16.24	21,439,300	16.33	16.48	16.24	511,560	247,054	0
21/04/2026	16.24	30,362,900	16.71	16.81	16.19	1,031,358	1,185,625	0
20/04/2026	16.57	42,443,200	16.33	16.86	16.10	3,109,700	1,980,800	0
17/04/2026	16.67	30,422,300	17.05	17.14	16.67	138,000	3,910,700	0

Page:
1
2
3
>>

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

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH