Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	21.80	42,260,300	23.60	23.60	21.80	1,886,760	2,270,300	-9.3
11/12/2025	23.40	24,943,000	23.15	23.65	22.95	2,316,500	97,400	51.6
10/12/2025	23	29,271,800	23.50	24	22.80	975,300	1,274,300	-7.4
09/12/2025	23.50	59,310,100	23.20	23.65	22.40	2,246,000	2,439,300	-4.8
08/12/2025	23.55	31,307,000	24.55	24.55	23.50	502,900	1,686,900	-28.2
05/12/2025	24.40	33,275,900	25.15	25.35	24.35	201,300	3,326,500	-77.5
04/12/2025	25.05	54,467,800	24.50	25.25	24.50	1,217,100	3,928,600	-67.7
03/12/2025	24.30	31,580,800	24.65	24.65	23.95	1,616,700	2,981,300	-33.0
02/12/2025	24.45	40,952,900	24.55	24.55	23.60	3,511,200	5,878,700	-58.0
01/12/2025	24.50	36,431,200	24.60	25.10	24.05	5,484,000	4,409,900	26.5
28/11/2025	24.50	58,439,100	25.40	25.40	24.35	5,409,500	1,103,500	106.2
27/11/2025	25.15	69,072,000	25	26.05	24.80	5,280,800	3,226,400	52.9
26/11/2025	24.50	62,793,200	23.15	24.50	23.10	5,204,400	1,035,600	101.4
25/11/2025	22.90	52,352,900	23.65	23.65	22.40	2,859,900	2,336,700	11.0
24/11/2025	23.55	30,323,000	23.55	24	23.20	1,570,800	3,037,900	-34.4
21/11/2025	23.30	67,511,600	24.10	24.15	23	5,534,000	35,500,000	-704.2
20/11/2025	24.55	37,869,700	25	25.35	24.10	3,574,400	232,900	81.6
19/11/2025	25	42,804,700	25.95	26	24.55	460,500	993,300	-13.8
18/11/2025	26	44,335,700	26.10	26.70	25.60	389,300	6,190,500	-151.5
17/11/2025	26	30,010,300	25.95	26.15	25.55	46,000	3,585,700	-91.6
14/11/2025	25.80	47,746,700	24.90	26.25	24.70	1,995,300	2,474,600	-13.2
13/11/2025	25	36,123,000	25.50	25.55	24.80	7,400	5,185,300	-129.7
12/11/2025	25.45	52,122,100	24.80	25.75	24.35	286,200	6,282,400	-150.2
11/11/2025	24.35	41,135,600	23.70	24.40	23.20	1,744,300	1,538,000	4.8
10/11/2025	23.40	60,743,300	24.35	24.85	23	6,085,000	2,956,000	73.2
07/11/2025	24.50	32,217,700	26.25	26.65	24.50	1,493,700	2,457,300	-26.1
06/11/2025	26.25	26,169,600	27	27.20	26.05	2,617,700	4,765,000	-56.7
05/11/2025	27.05	32,145,600	27.85	27.85	26.75	1,370,900	4,177,800	-77.0
04/11/2025	27.85	63,196,200	25.70	27.85	25.70	13,049,200	593,600	326.3
03/11/2025	26.05	70,721,900	28	28.15	26.05	12,837,800	23,510,700	-283.8
31/10/2025	28	47,723,100	29	29.90	27.55	6,434,400	2,628,400	107.5
30/10/2025	29.30	65,614,800	31.60	31.60	29.30	289,900	13,185,800	-389.7
29/10/2025	31.50	26,712,800	32.05	32.20	31.10	16,100	4,341,600	-137.7
28/10/2025	32	27,812,200	31.50	32	30.85	558,300	462,100	3.0
27/10/2025	31	56,368,900	31	32.90	30.80	3,456,300	2,840,500	19.3
24/10/2025	30.95	51,360,700	32.75	32.80	30.95	3,590,500	8,048,700	-143.5
23/10/2025	33.10	22,088,700	35	35	33.10	355,200	2,278,600	-66.5
22/10/2025	34.80	35,307,200	34.85	35.10	32.50	567,700	2,899,400	-79.6
21/10/2025	34.70	76,646,100	35.55	36.20	33.40	4,421,900	779,600	126.4
20/10/2025	35.75	45,007,500	38.20	39	35.75	3,555,800	291,800	122.1
17/10/2025	38.40	42,432,700	39.70	40.15	38.25	1,512,700	3,106,200	-62.5
16/10/2025	39.55	37,095,400	40.05	40.45	39.20	3,764,100	522,600	128.8
15/10/2025	39.60	42,894,900	39.80	40.20	39.15	654,900	231,300	16.8
14/10/2025	39.10	76,556,600	38.20	40.05	38.10	3,245,400	792,000	94.5
13/10/2025	37.50	33,204,000	37.05	37.65	36.70	2,969,600	1,415,500	57.9
10/10/2025	37.65	40,677,300	38	38.70	37.45	1,180,800	4,037,900	-108.3
09/10/2025	38.10	31,750,600	38.90	38.90	37.60	0	0	0
08/10/2025	38.10	41,788,400	38.50	38.75	36.55	1,587,200	3,225,700	-61.0
07/10/2025	37.50	27,375,700	38	38.90	37.35	1,346,200	2,004,700	-24.5
06/10/2025	37.95	44,750,500	36.50	37.95	36	5,312,600	1,414,900	147.6
03/10/2025	35.50	22,114,400	36.10	36.10	35.10	128,700	1,333,300	-42.8
02/10/2025	36.20	14,714,700	37.50	37.50	36.05	115,300	1,817,700	-62.2
01/10/2025	37	31,091,800	36.80	37.80	36.55	3,912,600	1,651,800	84.4
30/09/2025	36.10	17,665,600	36.50	36.50	35.15	624,000	2,866,400	-80.6
29/09/2025	36.10	17,398,800	36	36.70	35.50	217,400	2,423,400	-79.3
26/09/2025	36	22,037,800	37.40	37.40	35.95	702,000	5,363,500	-170.2
25/09/2025	37.25	24,967,300	37.30	38	37.05	1,108,800	3,717,700	-97.4
24/09/2025	37.10	25,941,200	37.15	37.15	36	317,300	2,835,600	-92.6
23/09/2025	36.90	23,333,000	36.15	37.20	35.75	7,511,900	742,000	249.7
22/09/2025	36.15	47,687,900	36	36.20	33.55	7,278,200	2,519,000	173.4
19/09/2025	35.20	39,114,500	37.10	37.50	35.20	11,352,900	17,384,900	-202.1
18/09/2025	37	27,618,300	36.70	37.45	35.70	621,800	3,939,600	-121.4
17/09/2025	36.50	20,204,000	37.50	37.70	36.50	553,200	1,039,200	-17.8
16/09/2025	38	62,363,500	39.95	39.95	37.50	11,978,300	1,395,100	412.6
15/09/2025	37.45	49,369,000	36.50	37.45	36	6,210,800	661,100	205.3
12/09/2025	35	27,309,800	35.05	35.15	34.35	622,500	4,281,400	-127.2
11/09/2025	34.80	44,949,800	35.70	35.70	33.30	912,800	3,586,200	-91.6
10/09/2025	35.80	33,130,600	36.40	36.45	35.15	400,900	897,500	-17.8
09/09/2025	35.50	38,455,200	32.60	35.50	31.55	4,781,600	2,824,200	61.7
08/09/2025	33.50	48,937,200	35.95	35.95	33.50	2,677,600	5,361,200	-91.6
05/09/2025	36	38,178,100	38	38	35.50	678,200	2,456,000	-66.3
04/09/2025	37.50	24,527,700	37.85	37.95	37.10	2,277,700	3,624,600	-50.3
03/09/2025	37.45	22,924,900	37.60	37.85	36.90	756,600	4,298,300	-132.3
29/08/2025	37.70	64,672,100	38.80	39.25	37.65	865,800	9,575,300	-337.5
28/08/2025	38.40	58,098,900	37	38.45	35.85	3,288,752	5,117,130	0
27/08/2025	36.85	61,173,100	36.05	37.25	35.50	4,726,700	2,454,300	83.1
26/08/2025	34.85	32,111,700	32.45	34.85	32.30	5,581,600	1,249,200	145.6
25/08/2025	32.60	35,657,100	36.45	36.45	32.30	3,916,200	6,112,800	-80.2
22/08/2025	34.50	43,479,600	34.40	35.50	32.90	6,542,500	1,236,800	180.6
21/08/2025	35	33,667,700	37.30	37.50	35	947,600	4,208,400	-117.9
20/08/2025	36.50	48,731,400	36.30	37.45	33.80	8,207,800	2,548,500	201.7
19/08/2025	36.30	33,039,100	37.25	38.05	35.80	645,700	3,018,300	-89.2
18/08/2025	37	38,995,000	36.40	37	35.25	2,034,300	6,537,000	-162.2
15/08/2025	34.70	45,093,800	34.70	34.70	33.50	5,783,300	751,600	173.5
14/08/2025	32.45	38,549,200	30.50	32.45	30.45	2,711,900	596,400	66.7
13/08/2025	30.35	61,939,500	30	30.45	28.30	2,174,400	1,069,100	32.0
12/08/2025	30	31,299,200	29.60	30.20	29	781,400	2,554,100	-52.4
11/08/2025	29.25	46,874,400	29	29.95	28.40	3,004,800	4,135,500	-32.3
08/08/2025	28.50	52,277,200	28.55	29.20	27.85	841,100	2,236,000	-39.9
07/08/2025	28.35	39,959,500	29.20	29.20	27.75	1,545,200	5,499,800	-112.1
06/08/2025	28.50	60,174,500	26.95	28.65	26.45	7,831,500	2,848,500	138.2
05/08/2025	26.80	77,812,600	28.45	28.45	25.80	4,821,500	9,907,600	-140.7
04/08/2025	27.70	45,086,000	25.35	27.90	25.30	5,498,100	2,242,700	87.1
01/08/2025	26.30	50,221,700	27.30	27.80	26	4,430,900	2,064,100	62.1
31/07/2025	27.30	54,199,600	26.30	27.30	25.55	1,035,700	2,620,700	-42.8
30/07/2025	25.60	72,979,100	24.40	25.60	23.45	12,386,800	7,412,000	122.2
29/07/2025	23.95	118,786,000	27.35	27.35	23.95	2,368,200	12,048,400	-257.5
28/07/2025	25.70	32,943,200	25.60	25.70	25.15	725,500	4,816,300	-104.8
25/07/2025	24.05	35,258,900	22.90	24.05	22.70	2,753,100	1,947,500	19.6
24/07/2025	22.50	44,869,600	22	22.50	21.40	6,169,000	1,808,600	95.8

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 (2025-11-12)	-2.05	-8.06%	973,044,500	-46,518,200	-1,134.1	21.80 26 21.80
2 tháng (2025-10-13)	-14.10	-37.60%	1,986,200,000	-55,749,300	-1,376.5	21.80 39.60 21.80
3 tháng (2025-09-15)	-14.05	-37.52%	2,618,164,300	-54,062,800	-1,263.9	21.80 39.60 21.80
6 tháng (2025-06-16)	10.73	84.74%	5,651,802,400	-46,350,497	-1,809.4	12.45 39.60 21.80
12 tháng (2024-12-17)	13.59	138.54%	10,011,817,900	41,824,872	-988.0	8.61 39.60 21.80
24 tháng (2023-12-25)	10.53	81.76%	15,547,888,400	29,372,153	-1,009.4	8.61 39.60 21.80
36 tháng (2022-12-28)	18.90	419.49%	21,124,846,300	36,683,509	-875.2	4.31 39.60 21.80
60 tháng (2021-01-07)	16.72	250.20%	24,509,624,000	43,389,921	-752.3	3.50 39.60 21.80

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH