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)
17/11/2022
3.22
 6,042,300 3.02 3.22 3.12 66,600 400 0.4
16/11/2022
3.02
 15,305,400 2.82 3.02 2.62 531,900 36,596 2.8
15/11/2022
2.82
 7,867,300 3.03 3.03 2.82 1,130,500 24,820 5.8
14/11/2022
3.03
 13,073,600 3.25 3.25 3.03 148,800 170,700 -0.1
11/11/2022
3.25
 10,411,700 3.47 3.61 3.25 145,400 431,200 -1.7
10/11/2022
3.47
 5,490,700 3.73 3.73 3.47 8,400 518,700 -3.3
09/11/2022
3.73
 6,035,000 3.71 3.87 3.67 1,600 105,300 -0.7
08/11/2022
3.71
 7,369,700 3.48 3.71 3.33 367,100 58,100 2.2
07/11/2022
3.48
 10,233,000 3.74 3.81 3.48 15,700 579,000 -3.7
04/11/2022
3.74
 13,098,100 4.02 4.02 3.74 92,800 649,504 -3.9
03/11/2022
4.02
 8,329,900 4.02 4.07 3.89 91,500 148,502 -0.4
02/11/2022
4.02
 8,592,900 4.09 4.13 3.99 168,700 292,705 -0.9
01/11/2022
4.09
 12,930,300 4.00 4.19 4.02 121,596 462,500 -2.6
31/10/2022
4.00
 10,665,400 3.84 4.05 3.68 66,524 447,100 -2.9
28/10/2022
3.84
 16,794,300 3.59 3.84 3.73 649,400 176,110 3.4
27/10/2022
3.59
 9,401,800 3.36 3.59 3.41 722,100 500 4.8
26/10/2022
3.36
 4,443,100 3.52 3.67 3.36 296,200 463,700 -1.1
25/10/2022
3.52
 10,953,000 3.59 3.84 3.34 972,800 3,100 6.3
24/10/2022
3.59
 10,960,200 3.86 3.86 3.59 538,000 71,600 3.2
21/10/2022
3.86
 11,962,600 4.14 4.18 3.86 31,400 441,500 -3.0
20/10/2022
4.14
 7,646,200 4.31 4.31 4.10 111,600 315,600 -1.6
19/10/2022
4.31
 7,808,800 4.41 4.47 4.28 85,000 116,700 -0.2
18/10/2022
4.41
 11,001,400 4.42 4.58 4.41 93,600 498,000 -3.3
17/10/2022
4.42
 12,922,100 4.21 4.42 4.19 144,100 31,707 0.9
14/10/2022
4.21
 9,864,100 3.94 4.21 4.12 132,500 30,122 0.8
13/10/2022
3.94
 7,754,600 4.05 4.13 3.92 107,200 530,222 -3.1
12/10/2022
4.05
 10,069,300 4.03 4.26 3.78 448,900 27,301 3.2
11/10/2022
4.03
 6,802,400 4.33 4.33 4.03 58,700 390,451 -2.5
10/10/2022
4.33
 8,505,400 4.25 4.40 3.99 448,200 18,390 3.5
07/10/2022
4.25
 17,161,100 4.57 4.57 4.25 336,300 48,400 2.3
06/10/2022
4.57
 11,418,200 4.91 4.91 4.57 56,900 151,720 -0.8
05/10/2022
4.91
 7,693,700 4.60 4.91 4.71 627,200 100 5.8
04/10/2022
4.60
 9,083,600 4.86 4.98 4.60 299,500 100,300 1.7
03/10/2022
4.86
 5,927,700 5.22 5.22 4.86 76,100 293,100 -2.0
30/09/2022
5.22
 9,100,500 4.95 5.22 4.68 730,300 37,300 6.8
29/09/2022
4.95
 8,209,700 5.33 5.51 4.95 49,340 198,300 -1.4
28/09/2022
5.33
 8,034,700 5.38 5.49 5.30 130,100 95,600 0.3
27/09/2022
5.38
 8,135,200 5.54 5.65 5.35 171,300 3,543 1.7
26/09/2022
5.54
 14,771,100 5.89 5.89 5.49 78,300 16,300 0.6
23/09/2022
5.89
 7,110,600 6.07 6.13 5.86 2,440 166,000 -1.8
22/09/2022
6.07
 8,012,800 5.94 6.15 5.81 129,800 72,400 0.7
21/09/2022
5.94
 4,384,200 6.13 6.13 5.89 51,376 153,500 -1.1
20/09/2022
6.13
 9,654,700 5.94 6.13 5.59 243,300 2,100 2.8
19/09/2022
5.94
 6,768,000 6.37 6.37 5.94 24,058 87,800 -0.7
16/09/2022
6.37
 5,887,900 6.45 6.47 6.18 881,600 244,650 7.6
15/09/2022
6.45
 3,881,300 6.58 6.66 6.45 100 393,000 3.5
14/09/2022
6.58
 6,235,500 6.39 6.61 6.18 292,520 10,200 0.0
13/09/2022
6.39
 4,059,100 6.45 6.50 6.31 25,499 5,600 0.0
12/09/2022
6.45
 2,888,400 6.55 6.69 6.42 14,300 139,700 0.6
09/09/2022
6.55
 5,845,400 6.39 6.55 6.10 53,100 2,300 0.6
08/09/2022
6.39
 8,525,900 6.50 6.63 6.37 645,800 553,100 1.1
07/09/2022
6.50
 11,008,900 6.95 7.03 6.47 189,100 436,000 -3.0
06/09/2022
6.95
 8,523,300 7.14 7.27 6.95 100 631,100 -8.2
05/09/2022
7.14
 4,375,100 7.25 7.35 7.14 25,000 222,100 -2.6
31/08/2022
7.25
 7,019,800 7.14 7.27 6.98 285,300 700 3.9
30/08/2022
7.14
 6,384,000 7.35 7.51 7.14 400 330,700 -4.4
29/08/2022
7.35
 14,182,900 7.51 7.51 7.01 85,500 239,200 -2.1
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
26/08/2022
7.51
 8,237,800 7.54 7.81 7.51 9,000 203,300 -2.7
25/08/2022
7.54
 9,602,300 7.51 7.69 7.49 51,900 500 0.8
24/08/2022
7.51
 9,339,500 7.54 7.64 7.46 202,500 231,000 -0.4
23/08/2022
7.54
 10,857,800 7.46 7.54 7.19 56,700 221,000 -2.5
22/08/2022
7.46
 11,429,800 7.36 7.61 7.29 5,100 901,600 -13.3
19/08/2022
7.36
 11,380,600 7.24 7.51 7.24 7,600 79,100 -1.0
18/08/2022
7.24
 11,684,100 7.04 7.31 6.94 490,900 103,400 5.6
17/08/2022
7.04
 9,177,100 7.04 7.19 6.96 368,000 0 5.2
16/08/2022
7.04
 6,334,300 6.99 7.11 6.91 63,300 24,400 0.5
15/08/2022
6.99
 11,103,400 6.86 7.19 6.96 294,500 461,500 -2.3
12/08/2022
6.86
 16,525,400 6.43 6.86 6.43 549,600 7,500 7.4
11/08/2022
6.43
 13,368,000 6.68 6.91 6.36 22,800 268,200 -3.1
10/08/2022
6.68
 8,531,900 6.68 6.84 6.53 25,700 12,000 0.2
09/08/2022
6.68
 8,497,200 6.63 6.71 6.48 16,100 48,200 -0.4
08/08/2022
6.63
 13,347,000 6.43 6.79 6.48 0 546,000 -7.2
05/08/2022
6.43
 12,129,200 6.03 6.43 5.98 327,300 9,200 4.1
04/08/2022
6.03
 8,897,600 6.01 6.21 5.96 11,800 553,300 -6.5
03/08/2022
6.01
 7,512,500 5.91 6.03 5.81 51,800 21,600 0.4
02/08/2022
5.91
 8,454,100 5.93 6.08 5.86 44,700 225,900 -2.1
01/08/2022
5.93
 11,577,400 5.58 5.96 5.58 261,400 16,100 2.9
29/07/2022
5.58
 6,276,700 5.58 5.68 5.53 136,600 3,000 1.5
28/07/2022
5.58
 7,983,100 5.38 5.65 5.43 197,400 24,500 1.9
27/07/2022
5.38
 4,017,000 5.30 5.40 5.20 170,300 5,000 1.8
26/07/2022
5.30
 2,811,600 5.35 5.38 5.28 63,200 24,300 0.4
25/07/2022
5.35
 6,262,100 5.40 5.48 5.23 89,000 23,200 0.7
22/07/2022
5.40
 5,315,100 5.50 5.55 5.35 5,000 275,600 -0.2
21/07/2022
5.50
 4,772,800 5.63 5.63 5.45 2,900 407,900 -4.4
20/07/2022
5.63
 7,581,100 5.38 5.68 5.43 143,900 96,100 0.5
19/07/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/07/2022
5.38
 5,876,600 5.38 5.48 5.25 16,900 261,700 -2.6
18/07/2022
5.38
 7,058,600 5.21 5.47 5.26 120,800 10,000 1.3
15/07/2022
5.21
 7,255,600 5.28 5.38 5.21 50,700 691,900 -7.0
14/07/2022
5.28
 9,094,100 5.02 5.33 4.95 135,100 560,600 -4.7
13/07/2022
5.02
 5,916,100 4.97 5.12 4.95 25,800 500,000 -5.0
12/07/2022
4.97
 5,182,100 4.81 4.97 4.78 178,700 572,400 -4.1
11/07/2022
4.81
 7,088,300 5.00 5.07 4.74 26,700 187,900 -1.6
08/07/2022
5.00
 6,561,700 4.78 5.04 4.81 68,600 6,300 -1.6
07/07/2022
4.78
 4,759,200 4.75 4.88 4.71 44,600 240,200 -2.0
06/07/2022
4.75
 6,736,100 4.85 4.93 4.69 159,800 105,600 0.5
05/07/2022
4.85
 8,001,300 4.81 5.00 4.66 56,000 44,900 0.1
04/07/2022
4.81
 7,298,300 4.55 4.85 4.66 15,900 206,400 -1.9
01/07/2022
4.55
 7,744,800 4.26 4.55 4.26 258,700 77,900 1.7
30/06/2022
4.26
 5,308,200 4.57 4.69 4.26 6,900 293,500 -2.6
29/06/2022
4.57
 4,782,600 4.57 4.66 4.50 15,800 105,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |