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)
27/01/2022
9.11
 2,352,700 8.81 9.12 8.48 275,300 80,300 4.8
26/01/2022
8.81
 2,905,800 9.00 9.25 8.81 5,900 54,200 -1.2
25/01/2022
9.00
 4,122,700 9.12 9.14 8.56 436,600 46,900 9.4
24/01/2022
9.12
 4,290,500 9.80 9.80 9.12 19,700 46,500 -0.7
21/01/2022
9.80
 3,217,800 10.09 10.22 9.80 20,600 402,600 -10.4
20/01/2022
10.09
 2,883,500 9.78 10.17 9.73 7,500 165,700 -4.2
19/01/2022
9.78
 3,925,700 9.73 10.09 9.62 10,200 314,900 -8.2
18/01/2022
9.73
 7,524,200 10.62 10.62 9.73 140,400 67,600 1.9
17/01/2022
10.62
 5,353,100 11.24 11.43 10.60 16,900 260,000 -7.1
14/01/2022
11.24
 4,081,800 11.15 11.52 10.82 155,600 60,800 2.9
13/01/2022
11.15
 5,788,000 11.70 11.85 11.08 32,000 262,000 -7.2
12/01/2022
11.70
 8,295,700 11.76 12.07 11.04 164,900 8,400 5.0
11/01/2022
11.76
 5,141,000 12.07 12.36 11.70 10,000 29,500 -0.7
10/01/2022
12.07
 7,506,900 12.65 13.02 12.07 12,300 228,000 -7.5
07/01/2022
12.65
 9,756,900 11.99 12.80 11.92 252,400 51,600 6.7
06/01/2022
11.99
 5,728,800 12.14 12.16 11.85 70,500 21,400 1.6
05/01/2022
12.14
 6,366,800 12.18 12.41 12.09 64,400 4,200 2.0
04/01/2022
12.18
 5,597,400 12.07 12.43 12.01 2,400 26,200 -0.8
31/12/2021
12.07
 5,897,900 12.10 12.62 12.07 151,500 57,900 3.2
30/12/2021
12.10
 8,765,100 11.32 12.10 11.37 394,400 108,100 9.3
29/12/2021
11.32
 3,358,800 11.32 11.56 11.15 67,800 8,800 1.8
28/12/2021
11.32
 4,049,900 11.48 11.56 11.26 127,900 41,700 2.7
27/12/2021
11.48
 2,740,200 11.04 11.79 11.23 29,500 23,800 0.2
24/12/2021
11.04
 4,223,800 10.82 11.15 10.79 73,200 204,400 -3.9
23/12/2021
10.82
 8,831,100 11.37 11.48 10.62 175,600 209,900 -1.2
22/12/2021
11.37
 7,362,800 11.85 12.01 11.34 69,800 55,000 0.5
21/12/2021
11.85
 4,247,800 11.92 12.03 11.76 54,700 0 1.8
20/12/2021
11.92
 5,644,900 11.85 12.23 11.70 10,600 98,900 -2.9
17/12/2021
11.85
 5,746,600 11.54 11.85 11.56 300 5,500 -0.2
16/12/2021
11.54
 5,348,800 11.70 11.92 11.45 12,500 24,000 -0.4
15/12/2021
11.70
 5,252,600 12.14 12.16 11.70 19,500 216,300 -6.4
14/12/2021
12.14
 7,366,200 11.92 12.41 11.81 1,100 261,500 -8.7
13/12/2021
11.92
 4,516,800 11.72 12.03 11.59 19,100 58,500 -1.3
10/12/2021
11.72
 6,849,000 11.59 11.99 11.61 55,200 150,300 -3.1
09/12/2021
11.59
 5,878,300 10.97 11.59 10.70 437,200 12,400 13.2
08/12/2021
10.97
 5,292,300 11.48 11.59 10.97 39,800 317,300 -8.6
07/12/2021
11.48
 12,042,700 11.43 11.77 10.82 551,900 43,400 15.5
06/12/2021
11.43
 10,707,000 12.27 12.27 11.43 430,700 19,000 13.1
03/12/2021
12.27
 19,976,300 13.18 13.35 12.27 101,200 231,500 -4.5
02/12/2021
13.18
 9,421,300 13.38 13.46 13.09 15,100 131,000 -4.2
01/12/2021
13.38
 7,696,800 13.37 13.68 13.24 29,400 336,900 -11.3
30/11/2021
13.37
 9,944,400 13.11 13.75 13.11 119,400 676,900 -20.3
29/11/2021
13.11
 18,524,600 12.27 13.11 11.96 270,400 543,000 -9.2
26/11/2021
12.27
 11,951,600 12.25 12.65 12.10 48,100 110,200 -2.1
25/11/2021
12.25
 24,712,700 12.07 12.43 11.45 425,900 241,900 6.2
24/11/2021
12.07
 7,637,300 12.07 12.69 12.07 23,300 335,200 -10.6
23/11/2021
12.07
 9,378,000 11.70 12.18 10.97 374,700 8,200 11.5
22/11/2021
11.70
 10,174,200 12.40 12.94 11.70 79,100 28,300 1.7
19/11/2021
12.40
 11,810,000 11.85 12.67 11.15 4,200 89,500 -2.9
18/11/2021
11.85
 8,159,800 11.08 11.85 11.15 4,900 26,300 -0.7
17/11/2021
11.08
 5,930,500 11.04 11.41 10.79 5,100 2,100 0.1
16/11/2021
11.04
 4,872,600 11.30 11.30 10.79 20,600 2,900 0.5
15/11/2021
11.30
 7,153,000 10.59 11.32 10.60 22,500 53,800 -1.0
12/11/2021
10.59
 7,145,200 10.82 10.86 10.28 7,200 60,800 -1.5
11/11/2021
10.82
 8,962,800 10.92 11.19 10.26 15,300 27,500 -0.4
10/11/2021
10.92
 3,786,000 10.64 10.97 10.64 16,000 30,800 -0.4
09/11/2021
10.64
 8,639,800 10.22 10.71 10.24 262,500 12,400 7.1
08/11/2021
10.22
 7,619,100 9.56 10.22 9.62 6,700 115,300 -2.9
05/11/2021
9.56
 6,058,200 9.38 9.78 9.38 15,800 107,200 -2.4
04/11/2021
9.38
 6,943,200 8.78 9.38 8.78 36,800 20,800 0.7
03/11/2021
8.78
 10,187,100 9.12 9.38 8.78 51,800 17,300 0.9
02/11/2021
9.12
 6,413,900 8.68 9.21 8.78 2,300 11,200 -0.2
01/11/2021
8.68
 6,836,500 8.12 8.68 8.25 3,600 106,900 -2.5
29/10/2021
8.12
 6,828,700 7.83 8.15 7.86 23,600 13,800 0.2
28/10/2021
7.83
 5,384,200 7.64 7.94 7.66 1,300 8,600 -0.2
27/10/2021
7.64
 3,964,900 7.59 7.66 7.50 200,000 1,000 4.1
26/10/2021
7.59
 3,024,200 7.61 7.70 7.35 3,300 15,500 -0.3
25/10/2021
7.61
 3,899,500 7.75 7.90 7.61 36,200 10,200 0.5
22/10/2021
7.75
 5,327,500 7.53 7.84 7.61 43,500 12,900 0.7
21/10/2021
7.53
 3,616,900 7.46 7.61 7.33 6,700 5,500 0.0
20/10/2021
7.46
 5,213,100 7.51 7.66 7.24 163,900 2,000 3.3
19/10/2021
7.51
 5,930,400 7.31 7.77 7.40 9,400 17,000 -0.2
18/10/2021
7.31
 9,036,800 6.84 7.31 6.87 5,200 24,100 -0.4
15/10/2021
6.84
 2,432,900 6.87 6.93 6.80 2,100 7,600 -0.1
14/10/2021
6.87
 2,088,500 6.84 6.93 6.80 0 5,800 -0.1
13/10/2021
6.84
 2,204,300 6.91 7.02 6.82 500 9,200 -0.2
12/10/2021
6.91
 5,453,700 6.67 7.06 6.67 3,300 89,900 -1.6
11/10/2021
6.67
 2,766,100 6.56 6.67 6.56 5,000 200 0
08/10/2021
6.56
 2,797,500 6.62 6.67 6.56 15,500 4,000 0.2
07/10/2021
6.62
 2,201,800 6.60 6.69 6.56 15,900 300 0.3
06/10/2021
6.60
 1,617,900 6.71 6.78 6.60 2,100 2,900 0.0
05/10/2021
6.71
 2,859,900 6.42 6.76 6.44 2,000 200 0.0
04/10/2021
6.42
 2,126,400 6.45 6.51 6.34 66,500 17,200 0.9
01/10/2021
6.45
 1,558,200 6.55 6.55 6.44 75,978 29,078 0.8
30/09/2021
6.55
 1,014,300 6.47 6.62 6.51 35,500 0 0.6
29/09/2021
6.47
 1,358,800 6.58 6.58 6.42 13,800 0 0.2
28/09/2021
6.58
 2,096,800 6.55 6.64 6.36 15,400 1,800 0.2
27/09/2021
6.55
 2,627,100 6.82 6.91 6.55 19,900 6,800 0.2
24/09/2021
6.82
 1,656,200 6.86 6.98 6.82 1,400 188,100 -3.5
23/09/2021
6.86
 3,411,700 6.82 7.09 6.76 2,100 246,100 -4.6
22/09/2021
6.82
 2,208,700 6.80 6.87 6.71 11,800 187,000 -3.3
21/09/2021
6.80
 2,809,700 6.95 6.95 6.71 9,700 184,200 -3.2
20/09/2021
6.95
 3,003,400 7.11 7.24 6.91 33,900 4,500 0.6
17/09/2021
7.11
 3,209,400 6.89 7.24 7.00 63,500 18,000 0.9
16/09/2021
6.89
 1,600,200 6.87 6.98 6.82 5,400 0 0.1
15/09/2021
6.87
 3,261,400 6.73 6.91 6.58 11,900 31,000 -0.3
14/09/2021
6.73
 3,646,600 6.95 6.95 6.69 77,300 16,200 1.1
13/09/2021
6.95
 3,034,700 7.17 7.17 6.93 4,100 8,900 -0.1
10/09/2021
7.17
 2,800,000 7.17 7.22 7.13 12,600 3,400 0.2
09/09/2021
7.17
 11,534,500 7.13 7.59 6.97 92,900 119,500 -0.5

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