CTCP Chứng khoán VIX (vix)

13.15
0.30
(2.33%)
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
(2026-08-19) 		0.37 3% 959,614,600 -17,543,400 0
12.48
21.40
13.15
2 tháng
(2026-07-20) 		0.66 5.41% 2,016,757,400 -17,543,400 0
11.19
21.40
13.15
3 tháng
(2026-06-22) 		-3.72 -22.46% 2,656,091,600 -17,543,400 0
11.19
21.40
13.15
6 tháng
(2026-03-23) 		-1.77 -12.10% 5,269,388,300 -17,543,400 0
11.19
21.40
13.15
12 tháng
(2025-09-23) 		-16.83 -56.70% 10,734,188,100 -17,543,400 0
10.13
31.85
13.15
24 tháng
(2024-09-30) 		3.66 39.80% 20,142,941,600 -17,543,400 0
6.92
31.85
13.15
36 tháng
(2023-10-04) 		3.57 38.44% 27,179,762,400 -17,543,400 0
6.16
31.85
13.15
60 tháng
(2021-10-14) 		5.98 86.92% 33,730,848,000 -16,333,788 -37.1
2.82
31.85
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.30
 16,158,300 4.22 4.32 4.19 0 0 0
06/04/2023
4.20
 17,193,100 4.46 4.52 4.16 0 0 0
05/04/2023
4.44
 10,562,400 4.37 4.46 4.33 0 0 0
04/04/2023
4.40
 17,153,100 4.29 4.41 4.23 0 0 0
03/04/2023
4.28
 14,590,800 4.28 4.28 4.21 0 0 0
31/03/2023
4.10
 14,383,900 4.03 4.16 3.95 0 0 0
30/03/2023
4.03
 10,164,900 4.15 4.15 4.03 0 0 0
29/03/2023
4.04
 7,454,100 4.02 4.07 3.97 0 0 0
28/03/2023
4.03
 12,693,400 4.12 4.17 4.01 0 0 0
27/03/2023
4.04
 16,187,700 3.89 4.09 3.88 0 0 0
24/03/2023
3.87
 10,337,000 3.82 3.92 3.81 0 0 0
23/03/2023
3.77
 5,809,400 3.70 3.80 3.70 0 0 0
22/03/2023
3.76
 3,042,800 3.80 3.80 3.76 0 0 0
21/03/2023
3.76
 2,264,300 3.78 3.78 3.68 0 0 0
20/03/2023
3.71
 4,899,200 3.81 3.82 3.71 0 0 0
17/03/2023
3.88
 9,303,300 3.79 3.88 3.72 0 0 0
16/03/2023
3.73
 6,493,700 3.78 3.83 3.73 0 0 0
15/03/2023
3.84
 15,321,100 3.72 3.84 3.67 0 0 0
14/03/2023
3.59
 4,708,400 3.61 3.64 3.56 0 0 0
13/03/2023
3.61
 5,951,400 3.59 3.62 3.56 0 0 0
10/03/2023
3.63
 2,471,200 3.67 3.68 3.63 0 0 0
09/03/2023
3.70
 7,017,600 3.67 3.76 3.67 0 0 0
08/03/2023
3.65
 3,790,800 3.57 3.65 3.56 0 0 0
07/03/2023
3.61
 3,621,400 3.60 3.64 3.56 0 0 0
06/03/2023
3.60
 2,949,000 3.60 3.68 3.60 0 0 0
03/03/2023
3.54
 3,256,800 3.63 3.67 3.54 0 0 0
02/03/2023
3.62
 3,310,700 3.72 3.72 3.62 0 0 0
01/03/2023
3.69
 5,212,900 3.52 3.69 3.48 0 0 0
28/02/2023
3.50
 7,761,900 3.57 3.62 3.50 0 0 0
27/02/2023
3.52
 12,983,000 3.56 3.59 3.51 0 0 0
24/02/2023
3.61
 12,660,100 3.77 3.77 3.61 0 0 0
23/02/2023
3.73
 12,515,600 3.72 3.73 3.56 0 0 0
22/02/2023
3.75
 12,580,900 3.76 3.88 3.74 0 0 0
21/02/2023
3.97
 8,565,500 4.13 4.13 3.97 0 0 0
20/02/2023
4.07
 8,203,100 3.84 4.08 3.84 0 0 0
17/02/2023
3.83
 7,373,600 3.79 3.92 3.79 0 0 0
16/02/2023
3.83
 6,314,000 3.70 3.83 3.70 0 0 0
15/02/2023
3.65
 5,332,800 3.57 3.71 3.57 0 0 0
14/02/2023
3.60
 4,065,000 3.57 3.62 3.54 0 0 0
13/02/2023
3.55
 14,992,300 3.78 3.78 3.55 0 0 0
10/02/2023
3.81
 7,731,700 3.94 3.96 3.81 0 0 0
09/02/2023
3.96
 4,456,400 3.97 4.02 3.93 0 0 0
08/02/2023
3.96
 6,536,000 3.94 4.02 3.87 0 0 0
07/02/2023
3.91
 10,678,300 4.04 4.11 3.89 0 0 0
06/02/2023
4.05
 6,366,700 3.86 4.05 3.84 0 0 0
03/02/2023
3.91
 7,248,900 3.89 3.95 3.84 0 0 0
02/02/2023
3.86
 11,010,000 3.94 3.97 3.85 0 0 0
01/02/2023
3.92
 20,265,900 4.26 4.28 3.92 0 0 0
31/01/2023
4.21
 16,705,900 4.14 4.21 3.97 0 0 0
30/01/2023
4.14
 14,735,800 4.26 4.29 4.14 0 0 0
27/01/2023
4.26
 13,359,500 4.17 4.34 4.14 0 0 0
26/01/2023
6.71
 82,875,800 7.01 7.11 6.58 0 0 0
25/01/2023
6.71
 82,875,800 7.01 7.11 6.58 0 0 0
24/01/2023
6.71
 82,875,800 7.01 7.11 6.58 0 0 0
23/01/2023
6.71
 82,875,800 7.01 7.11 6.58 0 0 0
20/01/2023
6.71
 82,875,800 7.01 7.11 6.58 0 0 0
19/01/2023
4.13
 14,144,400 3.97 4.14 3.96 0 0 0
18/01/2023
4.05
 10,396,000 4.08 4.10 3.98 0 0 0
17/01/2023
4.05
 10,437,500 3.89 4.05 3.86 0 0 0
16/01/2023
3.86
 6,767,700 3.88 3.90 3.78 0 0 0
13/01/2023
3.88
 14,464,500 3.83 3.97 3.83 0 0 0
12/01/2023
3.81
 6,748,300 3.76 3.83 3.76 0 0 0
11/01/2023
3.75
 8,038,500 3.77 3.89 3.75 0 0 0
10/01/2023
3.73
 6,650,200 3.77 3.78 3.63 0 0 0
09/01/2023
3.76
 7,561,100 3.79 3.81 3.76 0 0 0
06/01/2023
3.75
 10,139,400 3.81 3.91 3.73 0 0 0
05/01/2023
3.80
 9,044,500 3.77 3.83 3.68 0 0 0
04/01/2023
3.71
 11,718,600 3.78 3.88 3.71 0 0 0
03/01/2023
3.70
 9,767,400 3.47 3.70 3.47 0 0 0
30/12/2022
3.46
 6,527,000 3.56 3.61 3.46 50,400 420,700 -2.4
29/12/2022
3.56
 5,500,400 3.62 3.67 3.54 370,100 48,000 2.2
28/12/2022
3.62
 6,315,900 3.68 3.71 3.59 127,500 573,200 -3.0
27/12/2022
3.68
 10,954,700 3.44 3.68 3.36 667,400 34,284 4.4
26/12/2022
3.44
 14,373,000 3.70 3.70 3.44 156,610 245,800 -0.6
23/12/2022
3.70
 8,404,500 3.84 3.88 3.68 134,000 614,100 -3.3
22/12/2022
3.84
 13,229,000 3.83 3.92 3.63 300,800 398,900 -0.7
21/12/2022
3.83
 20,827,400 4.11 4.23 3.83 79,700 804,900 -5.2
20/12/2022
4.11
 25,567,600 4.42 4.47 4.11 230,101 730,700 -3.9
19/12/2022
4.42
 25,340,100 4.42 4.71 4.41 593,400 195,272 3.3
16/12/2022
4.42
 14,015,800 4.41 4.46 4.29 3,167,701 993,200 18.0
15/12/2022
4.41
 12,745,900 4.49 4.52 4.28 378,300 20,000 3.0
14/12/2022
4.49
 14,168,900 4.49 4.62 4.42 31,200 528,500 -4.2
13/12/2022
4.49
 15,955,700 4.20 4.49 4.10 828,210 235,200 5.0
12/12/2022
4.20
 21,521,500 4.51 4.73 4.20 792,440 251,940 4.3
09/12/2022
4.51
 23,665,600 4.25 4.51 4.32 529,600 312,800 1.8
08/12/2022
4.25
 18,948,700 3.97 4.25 4.07 69,800 71,300 -0.0
07/12/2022
3.97
 20,636,300 4.27 4.27 3.97 405,200 534,000 -1.0
06/12/2022
4.27
 24,702,700 4.59 4.59 4.27 174,901 299,036 -1.0
05/12/2022
4.59
 21,778,500 4.56 4.76 4.53 244,394 1,063,326 -7.1
02/12/2022
4.56
 19,022,500 4.26 4.56 4.09 761,300 148,300 5.2
01/12/2022
4.26
 24,992,800 4.19 4.48 4.17 249,069 375,100 -1.0
30/11/2022
4.19
 15,304,300 4.12 4.28 4.00 355,900 133,947 1.7
29/11/2022
4.12
 18,053,400 4.05 4.31 3.88 259,700 271,000 -0.1
28/11/2022
4.05
 34,946,500 3.93 4.13 3.73 288,600 391,800 -0.8
25/11/2022
3.93
 13,102,900 3.67 3.93 3.76 190,500 270,500 -0.6
24/11/2022
3.67
 10,819,900 3.43 3.67 3.33 291,100 163,800 0.9
23/11/2022
3.43
 9,753,200 3.65 3.71 3.43 303,700 39,372 1.7
22/11/2022
3.65
 18,308,600 3.62 3.87 3.51 436,200 40,300 2.7
21/11/2022
3.62
 13,185,800 3.45 3.66 3.43 163,600 408,100 -1.7
18/11/2022
3.45
 19,700,600 3.22 3.45 3.04 267,600 488,247 -1.4

Chính sách bảo mật | Điều khoản sử dụng |