CTCP Chứng khoán VIX (vix)

12.20
0.40
(3.39%)
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)
12/08/2021
5.30
 3,052,200 5.29 5.37 5.28 0 0 0
11/08/2021
5.39
 2,819,400 5.49 5.49 5.39 0 0 0
10/08/2021
5.49
 3,205,200 5.51 5.54 5.40 0 0 0
09/08/2021
5.50
 2,400,800 5.35 5.56 5.34 0 0 0
06/08/2021
5.42
 3,358,100 5.37 5.58 5.37 0 0 0
05/08/2021
5.32
 3,645,100 5.14 5.32 5.11 0 0 0
04/08/2021
5.18
 3,005,700 5.14 5.25 5.09 0 0 0
03/08/2021
5.09
 2,231,900 5.09 5.14 5.02 0 0 0
02/08/2021
5.12
 2,118,400 5.19 5.20 5.07 0 0 0
30/07/2021
5.19
 2,662,100 5.09 5.30 5.04 0 0 0
29/07/2021
5.07
 1,452,600 5.09 5.14 5.01 0 0 0
28/07/2021
5.07
 3,066,400 5.07 5.14 5.02 0 0 0
27/07/2021
5.16
 2,631,900 5.26 5.32 5.12 0 0 0
26/07/2021
5.26
 2,708,300 5.05 5.30 4.97 0 0 0
23/07/2021
5.08
 6,588,500 4.76 5.08 4.67 0 0 0
22/07/2021
4.76
 2,540,300 4.77 4.80 4.60 0 0 0
21/07/2021
4.77
 2,020,900 4.91 4.91 4.70 0 0 0
20/07/2021
4.80
 5,155,200 4.60 4.84 4.49 0 0 0
19/07/2021
4.81
 3,186,400 4.84 4.98 4.81 0 0 0
16/07/2021
5.16
 2,014,500 5.21 5.26 5.11 0 0 0
15/07/2021
5.21
 1,965,600 5.08 5.26 5.05 0 0 0
14/07/2021
5.08
 3,629,000 5.06 5.27 4.91 0 0 0
13/07/2021
5.00
 4,779,200 5.23 5.27 4.86 0 0 0
12/07/2021
5.22
 3,111,200 5.40 5.48 5.22 0 0 0
09/07/2021
5.61
 4,080,500 5.84 5.96 5.58 0 0 0
08/07/2021
5.98
 1,895,500 6.22 6.22 5.96 0 0 0
07/07/2021
6.19
 4,765,200 6.05 6.19 5.68 0 0 0
06/07/2021
6.05
 6,419,500 6.47 6.47 6.05 0 0 0
05/07/2021
6.48
 4,191,300 6.64 6.65 6.43 0 0 0
02/07/2021
6.65
 4,438,300 6.75 6.78 6.59 0 0 0
01/07/2021
6.66
 5,020,900 6.59 6.80 6.50 0 0 0
30/06/2021
6.60
 3,996,000 6.69 6.73 6.60 0 0 0
29/06/2021
6.74
 5,649,700 6.85 6.95 6.72 0 0 0
28/06/2021
6.85
 5,324,200 7.09 7.13 6.85 0 0 0
25/06/2021
6.92
 3,209,600 6.85 7.00 6.68 0 0 0
24/06/2021
6.75
 2,393,700 6.86 6.87 6.75 0 0 0
23/06/2021
6.81
 2,892,300 6.92 7.06 6.78 0 0 0
22/06/2021
6.94
 3,561,500 7.16 7.24 6.93 0 0 0
21/06/2021
7.03
 6,626,500 6.69 7.12 6.68 0 0 0
18/06/2021
6.66
 2,982,600 6.58 6.73 6.58 0 0 0
17/06/2021
6.55
 2,789,300 6.52 6.59 6.43 0 0 0
16/06/2021
6.60
 2,770,700 6.65 6.75 6.54 0 0 0
15/06/2021
6.65
 3,361,600 6.61 6.78 6.60 0 0 0
14/06/2021
6.60
 5,030,000 6.48 6.76 6.37 0 0 0
11/06/2021
6.48
 3,401,400 6.54 6.59 6.33 0 0 0
10/06/2021
6.32
 3,648,800 6.43 6.59 6.29 0 0 0
09/06/2021
6.43
 7,420,500 6.36 6.74 6.08 0 0 0
08/06/2021
6.51
 6,156,400 6.89 6.93 6.51 0 0 0
07/06/2021
6.99
 7,282,300 7.30 7.31 6.78 0 0 0
04/06/2021
7.24
 8,296,300 7.59 7.65 7.03 0 0 0
03/06/2021
7.55
 8,538,100 7.22 7.65 7.22 0 0 0
02/06/2021
7.17
 6,074,400 6.83 7.23 6.80 0 0 0
01/06/2021
7.10
 6,575,100 6.86 7.19 6.86 0 0 0
31/05/2021
6.72
 8,932,500 6.31 6.72 6.31 0 0 0
28/05/2021
6.29
 5,169,000 6.19 6.29 6.09 0 0 0
27/05/2021
6.19
 2,410,800 6.40 6.41 6.15 0 0 0
26/05/2021
6.40
 4,350,300 6.26 6.51 6.19 0 0 0
25/05/2021
6.36
 3,197,200 6.31 6.36 6.19 0 0 0
24/05/2021
6.36
 4,417,700 6.31 6.36 6.09 0 0 0
21/05/2021
6.26
 2,543,300 6.32 6.52 6.24 0 0 0
20/05/2021
6.52
 4,843,800 6.17 6.55 6.17 0 0 0
19/05/2021
6.16
 2,730,500 6.01 6.17 5.94 0 0 0
18/05/2021
5.85
 8,274,700 6.12 6.19 5.79 0 0 0
17/05/2021
6.20
 6,786,900 6.57 6.62 6.19 0 0 0
14/05/2021
6.54
 4,570,100 6.51 6.75 6.51 0 0 0
13/05/2021
6.51
 6,372,000 6.67 6.67 6.51 0 0 0
12/05/2021
6.67
 7,616,100 6.78 6.80 6.53 0 0 0
11/05/2021
6.87
 6,543,800 7.04 7.06 6.78 0 0 0
10/05/2021
7.03
 8,264,100 7.15 7.20 6.99 0 0 0
07/05/2021
7.15
 8,000,900 7.07 7.30 7.07 0 0 0
06/05/2021
7.07
 4,035,100 7.02 7.20 7.00 0 0 0
05/05/2021
7.01
 9,117,300 7.28 7.28 6.99 0 0 0
04/05/2021
7.42
 9,321,700 7.71 7.71 7.42 0 0 0
29/04/2021
7.97
 10,145,700 7.92 8.13 7.70 0 0 0
28/04/2021
7.93
 10,243,700 8.14 8.25 7.93 0 0 0
27/04/2021
8.19
 15,593,000 7.84 8.21 7.61 0 0 0
26/04/2021
8.03
 11,024,800 7.92 8.18 7.82 0 0 0
23/04/2021
7.91
 13,639,700 7.40 7.91 7.38 0 0 0
22/04/2021
7.40
 17,688,000 6.89 7.40 6.82 0 0 0
20/04/2021
6.92
 4,819,700 6.93 7.03 6.83 0 0 0
19/04/2021
6.92
 4,975,200 6.73 6.93 6.61 0 0 0
16/04/2021
6.73
 5,691,000 6.78 6.86 6.53 0 0 0
15/04/2021
6.83
 5,152,100 7.04 7.04 6.83 0 0 0
14/04/2021
7.03
 5,198,900 6.94 7.09 6.90 0 0 0
13/04/2021
7.01
 6,634,600 7.19 7.19 6.89 0 0 0
12/04/2021
7.22
 5,260,300 7.27 7.30 7.13 0 0 0
09/04/2021
7.30
 3,767,800 7.30 7.36 7.21 0 0 0
08/04/2021
7.34
 5,598,200 7.20 7.36 7.20 0 0 0
07/04/2021
7.20
 4,532,800 7.20 7.21 7.01 0 0 0
06/04/2021
7.19
 6,179,300 7.15 7.29 7.00 0 0 0
05/04/2021
7.24
 6,614,800 7.31 7.33 7.03 0 0 0
02/04/2021
7.31
 5,286,200 7.49 7.54 7.13 0 0 0
01/04/2021
7.47
 4,302,000 7.24 7.50 7.21 0 0 0
31/03/2021
7.23
 7,887,000 7.01 7.43 6.76 0 0 0
30/03/2021
7.01
 9,769,200 7.31 7.35 6.97 0 0 0
29/03/2021
7.49
 5,481,100 7.72 7.72 7.47 0 0 0
26/03/2021
7.71
 6,447,200 7.90 7.90 7.35 0 0 0
25/03/2021
7.90
 12,478,600 7.43 7.94 7.03 0 0 0
24/03/2021
7.43
 8,392,300 7.84 7.85 7.41 0 0 0
23/03/2021
7.96
 7,267,200 8.32 8.32 7.78 0 0 0

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