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)
28/06/2022
4.57
 5,032,400 4.64 4.75 4.55 15,400 274,200 -2.5
27/06/2022
4.64
 4,481,600 4.34 4.64 4.34 186,000 0 1.7
24/06/2022
4.34
 3,895,700 4.33 4.42 4.30 37,300 235,900 -1.8
23/06/2022
4.33
 4,869,100 4.12 4.40 4.14 5,000 275,600 -2.5
22/06/2022
4.12
 6,019,100 3.85 4.12 3.99 130,700 250,600 -1.0
21/06/2022
3.85
 5,787,100 3.94 4.18 3.67 465,300 39,200 3.4
20/06/2022
3.94
 6,658,600 4.23 4.36 3.94 159,900 284,200 -1.2
17/06/2022
4.23
 11,650,600 4.55 4.55 4.23 1,526,000 27,900 13.3
16/06/2022
4.55
 7,922,100 4.88 5.04 4.54 7,600 422,500 -4.0
15/06/2022
4.88
 8,433,700 5.24 5.35 4.88 66,200 536,400 -4.8
14/06/2022
5.24
 5,356,400 5.47 5.50 5.16 2,200 294,200 -3.2
13/06/2022
5.47
 8,690,300 5.88 5.88 5.47 12,000 476,800 -5.3
10/06/2022
5.88
 8,666,500 5.95 6.09 5.78 91,900 6,200 1.1
09/06/2022
5.95
 5,010,900 5.93 6.04 5.93 80,300 1,400 1.0
08/06/2022
5.93
 6,285,300 5.62 6.00 5.69 350,500 25,300 4.0
07/06/2022
5.62
 7,556,600 5.76 5.76 5.43 59,200 175,900 -1.4
06/06/2022
5.76
 7,560,400 5.97 6.07 5.76 172,200 32,100 1.8
03/06/2022
5.97
 6,727,000 6.04 6.14 5.81 80,700 131,800 -0.6
02/06/2022
6.04
 8,794,000 6.16 6.28 6.00 99,000 136,900 -0.5
01/06/2022
6.16
 6,240,800 6.23 6.31 6.02 8,500 321,100 -4.0
31/05/2022
6.23
 7,675,900 6.23 6.28 6.07 1,407,300 66,100 17.6
30/05/2022
6.23
 7,516,100 6.21 6.38 6.14 114,100 5,000 1.4
27/05/2022
6.21
 6,687,700 6.19 6.28 6.09 103,700 0 1.4
26/05/2022
6.19
 10,277,600 6.09 6.43 6.09 27,000 189,500 -2.1
25/05/2022
6.09
 9,662,200 5.71 6.09 5.76 332,700 8,600 4.1
24/05/2022
5.71
 8,148,300 5.69 5.73 5.33 140,500 30,000 1.3
23/05/2022
5.69
 8,774,600 6.04 6.12 5.64 68,500 113,600 -0.5
20/05/2022
6.04
 7,018,500 6.02 6.28 5.95 155,500 108,700 0.6
19/05/2022
6.02
 9,725,200 5.97 6.16 5.71 31,900 14,500 0.2
18/05/2022
5.97
 5,256,700 5.59 5.97 5.76 24,500 20,000 0.1
17/05/2022
5.59
 3,380,500 5.24 5.59 5.14 281,200 10,000 3.2
16/05/2022
5.24
 4,978,000 5.16 5.52 5.24 395,200 5,600 4.3
13/05/2022
5.16
 5,848,300 5.54 5.62 5.16 321,000 17,400 3.4
12/05/2022
5.54
 3,386,300 5.95 6.02 5.54 76,200 54,400 0.2
11/05/2022
5.95
 2,434,000 5.95 6.09 5.71 68,600 6,300 0.8
10/05/2022
5.95
 6,333,400 6.19 6.19 5.76 324,800 25,300 3.7
09/05/2022
6.19
 4,234,300 6.64 6.64 6.19 130,200 52,800 1.0
06/05/2022
6.64
 4,426,600 7.14 7.14 6.64 40,600 8,000 0.5
05/05/2022
7.14
 2,872,100 7.16 7.38 7.09 14,800 81,100 -1.0
04/05/2022
7.16
 2,507,100 7.38 7.38 7.14 29,300 47,800 -0.3
29/04/2022
7.38
 4,248,100 7.16 7.47 7.00 156,100 14,500 2.1
28/04/2022
7.16
 2,946,600 7.23 7.38 7.14 5,800 146,900 -2.1
27/04/2022
7.23
 2,066,000 7.19 7.38 7.07 33,400 204,100 -2.6
26/04/2022
7.19
 4,433,000 6.78 7.19 6.43 623,200 61,400 8.0
25/04/2022
6.78
 3,258,000 7.28 7.50 6.78 217,100 15,900 3.0
22/04/2022
7.28
 3,169,700 7.38 7.73 7.14 39,900 156,400 -1.8
21/04/2022
7.38
 7,428,700 7.57 7.78 7.04 659,200 0 10.1
20/04/2022
7.57
 3,262,200 7.85 8.04 7.52 396,300 1,100 6.5
19/04/2022
7.85
 3,888,900 8.33 8.52 7.76 433,200 1,400 7.5
18/04/2022
8.33
 5,405,600 8.95 8.95 8.33 193,900 7,200 3.3
15/04/2022
8.95
 5,245,200 9.61 9.61 8.95 4,800 118,400 -1.8
14/04/2022
9.61
 3,609,700 10.23 10.28 9.61 26,000 459,400 -9.0
13/04/2022
10.23
 4,040,900 9.83 10.33 9.33 32,600 313,500 -5.7
12/04/2022
9.83
 5,637,900 9.71 9.97 9.21 1,189,700 411,700 16.4
08/04/2022
9.71
 12,119,200 10.42 10.42 9.71 81,800 436,900 -7.4
07/04/2022
10.42
 8,841,500 10.76 10.92 10.28 20,500 456,200 -9.6
06/04/2022
10.76
 14,836,200 11.37 11.37 10.59 35,300 313,500 -6.3
05/04/2022
11.37
 6,667,400 11.61 11.87 11.33 33,000 3,000 0.7
04/04/2022
11.61
 12,005,800 10.95 11.71 11.04 120,300 14,200 2.6
01/04/2022
10.95
 2,937,200 10.73 10.95 10.68 39,500 7,500 0.7
31/03/2022
10.73
 2,993,300 10.71 11.09 10.71 1,500 180,200 -4.1
30/03/2022
10.71
 3,858,500 11.07 11.11 10.57 35,600 145,100 -2.4
29/03/2022
11.07
 4,009,400 10.57 11.18 10.73 52,400 61,200 -0.2
28/03/2022
10.57
 9,281,200 11.18 11.18 10.54 7,100 303,000 -6.7
25/03/2022
11.18
 5,643,300 11.40 11.40 11.18 16,500 6,000 0.2
24/03/2022
11.40
 5,437,000 11.42 11.68 11.40 20,000 68,900 -1.2
23/03/2022
11.42
 12,810,000 11.04 11.52 10.97 70,200 95,200 -0.6
22/03/2022
11.04
 8,792,400 10.95 11.14 10.90 0 42,100 -1.0
21/03/2022
10.95
 6,300,400 10.85 11.09 10.92 3,400 8,500 -0.1
18/03/2022
10.85
 6,473,500 10.45 11.02 10.42 1,317,200 505,100 18.5
17/03/2022
10.45
 1,847,600 10.49 10.61 10.42 19,500 39,400 -0.4
16/03/2022
10.49
 1,521,000 10.47 10.66 10.45 1,300 90,200 -2.0
15/03/2022
10.47
 2,096,300 10.38 10.61 10.35 250,200 80,100 3.7
14/03/2022
10.38
 2,930,400 10.66 10.66 10.28 254,600 127,500 2.8
11/03/2022
10.66
 3,271,200 10.90 10.90 10.52 900 140,500 -3.1
10/03/2022
10.90
 2,632,100 10.87 11.18 10.90 600 47,300 -1.1
09/03/2022
10.87
 3,590,200 10.85 11.09 10.71 0 37,200 -0.8
08/03/2022
10.85
 5,297,300 10.97 11.23 10.80 16,600 22,700 -0.1
07/03/2022
10.97
 3,942,000 10.90 11.11 10.78 4,100 53,700 -1.1
04/03/2022
10.90
 3,146,200 10.73 11.09 10.83 25,400 4,000 0.5
03/03/2022
10.73
 3,011,500 10.57 10.78 10.52 2,800 42,300 -0.9
02/03/2022
10.57
 3,074,800 10.78 10.78 10.49 25,400 92,500 -1.5
01/03/2022
10.78
 3,497,500 10.90 10.92 10.73 5,900 82,500 -1.7
28/02/2022
10.90
 3,402,300 11.09 11.09 10.83 6,900 238,300 -5.3
25/02/2022
11.09
 5,429,100 10.87 11.26 10.73 4,500 554,600 -12.7
24/02/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
24/02/2022
10.87
 10,102,200 10.22 10.95 10.33 22,500 666,500 -14.6
23/02/2022
10.22
 11,564,300 10.17 10.31 10.06 296,500 155,600 3.9
22/02/2022
10.17
 5,432,000 10.68 10.68 10.17 39,200 185,000 -4.1
21/02/2022
10.68
 6,478,300 10.42 10.75 10.42 132,700 65,400 2.0
18/02/2022
10.42
 3,950,800 10.31 10.53 10.11 75,400 65,200 0.3
17/02/2022
10.31
 2,616,900 10.48 10.59 10.24 20,700 63,100 -1.2
16/02/2022
10.48
 1,726,800 10.33 10.55 10.37 18,400 800 0.5
15/02/2022
10.33
 1,962,800 10.39 10.60 10.09 6,400 132,700 -3.6
14/02/2022
10.39
 4,594,400 10.37 10.79 10.17 14,600 144,000 -3.7
11/02/2022
10.37
 3,019,200 10.04 10.57 10.11 1,300 2,400 0.0
10/02/2022
10.04
 2,517,700 9.95 10.24 9.85 11,600 12,800 0.0
09/02/2022
9.95
 2,543,400 9.73 10.11 9.71 12,000 34,800 -0.6
08/02/2022
9.73
 1,800,800 9.91 9.91 9.43 10,200 78,700 -1.8
07/02/2022
9.91
 2,248,000 9.43 9.96 9.54 128,700 600 3.4
28/01/2022
9.43
 2,252,500 9.11 9.45 9.14 13,800 79,400 -1.7

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