CTCP Chứng khoán VIX (vix)

11.80
0
(0%)
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
(2026-09-04) 		-2.20 -15.71% 682,952,100 -462,152 0
11.80
14
11.80
2 tháng
(2026-08-05) 		-1.53 -11.50% 1,504,009,700 -462,152 0
11.80
14.35
11.80
3 tháng
(2026-07-06) 		-3.72 -23.99% 2,526,950,500 -462,152 0
11.19
15.71
11.80
6 tháng
(2026-04-07) 		-4.34 -26.90% 4,794,586,700 -462,152 0
11.19
18.43
11.80
12 tháng
(2025-10-09) 		-18.84 -61.49% 9,877,545,200 -462,152 0
11.19
31.85
11.80
24 tháng
(2024-10-14) 		2.99 33.95% 18,686,576,600 -462,152 0
6.92
31.85
11.80
36 tháng
(2023-10-20) 		2.61 28.40% 24,968,749,700 -462,152 0
6.92
31.85
11.80
60 tháng
(2021-11-01) 		3.12 35.87% 31,317,640,900 -462,152 0
2.82
31.85
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
3.52
 10,953,000 3.39 3.84 3.34 0 0 0
24/10/2022
3.59
 10,960,200 3.85 3.86 3.59 0 0 0
21/10/2022
3.86
 11,962,600 4.16 4.18 3.86 0 0 0
20/10/2022
4.14
 7,646,200 4.26 4.30 4.10 0 0 0
19/10/2022
4.31
 7,808,800 4.45 4.47 4.28 0 0 0
18/10/2022
4.41
 11,001,400 4.58 4.58 4.41 0 0 0
17/10/2022
4.42
 12,922,100 4.21 4.42 4.19 0 0 0
14/10/2022
4.21
 9,864,100 4.21 4.21 4.12 0 0 0
13/10/2022
3.94
 7,754,600 4.10 4.13 3.92 0 0 0
12/10/2022
4.05
 10,069,300 3.78 4.26 3.78 0 0 0
11/10/2022
4.03
 6,802,400 4.32 4.32 4.03 0 0 0
10/10/2022
4.33
 8,505,400 4.05 4.40 3.99 0 0 0
07/10/2022
4.25
 17,161,100 4.32 4.52 4.25 0 0 0
06/10/2022
4.57
 11,418,200 4.91 4.91 4.57 0 0 0
05/10/2022
4.91
 7,693,700 4.72 4.91 4.71 0 0 0
04/10/2022
4.60
 9,083,600 4.98 4.98 4.60 0 0 0
03/10/2022
4.86
 5,927,700 5.19 5.21 4.86 0 0 0
30/09/2022
5.22
 9,100,500 4.93 5.22 4.68 0 0 0
29/09/2022
4.95
 8,209,700 5.49 5.51 4.95 0 0 0
28/09/2022
5.33
 8,034,700 5.33 5.49 5.30 0 0 0
27/09/2022
5.38
 8,135,200 5.62 5.65 5.35 0 0 0
26/09/2022
5.54
 14,771,100 5.73 5.78 5.49 0 0 0
23/09/2022
5.89
 7,110,600 6.10 6.13 5.86 0 0 0
22/09/2022
6.07
 8,012,800 5.81 6.15 5.81 0 0 0
21/09/2022
5.94
 4,384,200 6.10 6.13 5.89 0 0 0
20/09/2022
6.13
 9,654,700 6.02 6.13 5.59 0 0 0
19/09/2022
5.94
 6,768,000 6.31 6.37 5.94 0 0 0
16/09/2022
6.37
 5,887,900 6.39 6.47 6.18 0 0 0
15/09/2022
6.45
 3,881,300 6.66 6.66 6.45 0 0 0
14/09/2022
6.58
 6,235,500 6.18 6.61 6.18 0 0 0
13/09/2022
6.39
 4,059,100 6.50 6.50 6.31 0 0 0
12/09/2022
6.45
 2,888,400 6.66 6.69 6.42 0 0 0
09/09/2022
6.55
 5,845,400 6.50 6.55 6.10 0 0 0
08/09/2022
6.39
 8,525,900 6.61 6.63 6.37 0 0 0
07/09/2022
6.50
 11,008,900 6.95 7.03 6.47 0 0 0
06/09/2022
6.95
 8,523,300 7.25 7.27 6.95 0 0 0
05/09/2022
7.14
 4,375,100 7.25 7.35 7.14 0 0 0
31/08/2022
7.25
 7,019,800 7.03 7.27 6.98 0 0 0
30/08/2022
7.14
 6,384,000 7.49 7.51 7.14 0 0 0
29/08/2022
7.35
 14,182,900 7.27 7.35 7.01 0 0 0
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 7.73 7.81 7.51 0 0 0
25/08/2022
7.54
 9,602,300 7.51 7.69 7.49 0 0 0
24/08/2022
7.51
 9,339,500 7.56 7.64 7.46 0 0 0
23/08/2022
7.54
 10,857,800 7.39 7.54 7.19 0 0 0
22/08/2022
7.46
 11,429,800 7.36 7.61 7.29 0 0 0
19/08/2022
7.36
 11,380,600 7.24 7.51 7.24 0 0 0
18/08/2022
7.24
 11,684,100 6.99 7.31 6.94 0 0 0
17/08/2022
7.04
 9,177,100 7.04 7.19 6.96 0 0 0
16/08/2022
7.04
 6,334,300 6.99 7.11 6.91 0 0 0
15/08/2022
6.99
 11,103,400 7.09 7.19 6.96 0 0 0
12/08/2022
6.86
 16,525,400 6.43 6.86 6.43 0 0 0
11/08/2022
6.43
 13,368,000 6.84 6.91 6.36 0 0 0
10/08/2022
6.68
 8,531,900 6.58 6.84 6.53 0 0 0
09/08/2022
6.68
 8,497,200 6.56 6.71 6.48 0 0 0
08/08/2022
6.63
 13,347,000 6.53 6.79 6.48 0 0 0
05/08/2022
6.43
 12,129,200 5.98 6.43 5.98 0 0 0
04/08/2022
6.03
 8,897,600 6.21 6.21 5.96 0 0 0
03/08/2022
6.01
 7,512,500 5.83 6.03 5.81 0 0 0
02/08/2022
5.91
 8,454,100 5.96 6.08 5.86 0 0 0
01/08/2022
5.93
 11,577,400 5.63 5.96 5.58 0 0 0
29/07/2022
5.58
 6,276,700 5.58 5.68 5.53 0 0 0
28/07/2022
5.58
 7,983,100 5.50 5.65 5.43 0 0 0
27/07/2022
5.38
 4,017,000 5.20 5.40 5.20 0 0 0
26/07/2022
5.30
 2,811,600 5.35 5.38 5.28 0 0 0
25/07/2022
5.35
 6,262,100 5.35 5.48 5.23 0 0 0
22/07/2022
5.40
 5,315,100 5.53 5.55 5.35 0 0 0
21/07/2022
5.50
 4,772,800 5.58 5.63 5.45 0 0 0
20/07/2022
5.63
 7,581,100 5.48 5.68 5.43 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/07/2022
5.38
 5,876,600 5.43 5.48 5.25 0 0 0
18/07/2022
5.38
 7,058,600 5.28 5.47 5.26 0 0 0
15/07/2022
5.21
 7,255,600 5.26 5.38 5.21 0 0 0
14/07/2022
5.28
 9,094,100 4.97 5.33 4.95 0 0 0
13/07/2022
5.02
 5,916,100 5.02 5.12 4.95 0 0 0
12/07/2022
4.97
 5,182,100 4.85 4.97 4.78 0 0 0
11/07/2022
4.81
 7,088,300 4.97 5.07 4.74 0 0 0
08/07/2022
5.00
 6,561,700 4.90 5.04 4.81 0 0 0
07/07/2022
4.78
 4,759,200 4.75 4.88 4.71 0 0 0
06/07/2022
4.75
 6,736,100 4.73 4.93 4.69 0 0 0
05/07/2022
4.85
 8,001,300 4.81 5.00 4.66 0 0 0
04/07/2022
4.81
 7,298,300 4.71 4.85 4.66 0 0 0
01/07/2022
4.55
 7,744,800 4.28 4.55 4.26 0 0 0
30/06/2022
4.26
 5,308,200 4.61 4.69 4.26 0 0 0
29/06/2022
4.57
 4,782,600 4.50 4.66 4.50 0 0 0
28/06/2022
4.57
 5,032,400 4.64 4.75 4.55 0 0 0
27/06/2022
4.64
 4,481,600 4.37 4.64 4.34 0 0 0
24/06/2022
4.34
 3,895,700 4.33 4.42 4.30 0 0 0
23/06/2022
4.33
 4,869,100 4.21 4.40 4.14 0 0 0
22/06/2022
4.12
 6,019,100 4.05 4.12 3.99 0 0 0
21/06/2022
3.85
 5,787,100 3.72 4.18 3.67 0 0 0
20/06/2022
3.94
 6,658,600 4.19 4.36 3.94 0 0 0
17/06/2022
4.23
 11,650,600 4.28 4.45 4.23 0 0 0
16/06/2022
4.55
 7,922,100 5.00 5.04 4.54 0 0 0
15/06/2022
4.88
 8,433,700 5.35 5.35 4.88 0 0 0
14/06/2022
5.24
 5,356,400 5.33 5.50 5.16 0 0 0
13/06/2022
5.47
 8,690,300 5.57 5.76 5.47 0 0 0
10/06/2022
5.88
 8,666,500 5.85 6.09 5.78 0 0 0
09/06/2022
5.95
 5,010,900 6.00 6.04 5.93 0 0 0
08/06/2022
5.93
 6,285,300 5.71 6.00 5.69 0 0 0
07/06/2022
5.62
 7,556,600 5.71 5.76 5.43 0 0 0
06/06/2022
5.76
 7,560,400 5.97 6.07 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc