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)
08/09/2021
7.13
 1,466,200 6.67 7.13 7.13 0 6,900 -0.1
07/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/09/2021
6.67
 611,600 6.25 6.67 6.67 0 200 0.0
06/09/2021
6.25
 10,275,300 6.31 6.53 6.25 69,600 2,300 1.8
01/09/2021
6.31
 6,641,500 6.43 6.43 6.29 34,500 33,900 0.0
31/08/2021
6.43
 6,082,500 6.71 6.71 6.43 93,600 4,100 2.5
30/08/2021
6.71
 4,240,500 6.57 6.85 6.68 71,100 14,300 1.7
27/08/2021
6.57
 6,261,900 6.15 6.57 5.99 16,200 39,900 -0.7
26/08/2021
6.15
 4,204,000 6.45 6.68 6.15 35,800 6,700 0.8
25/08/2021
6.45
 4,966,000 6.69 6.69 6.26 13,300 13,300 0.0
24/08/2021
6.69
 10,549,500 7.20 7.36 6.69 32,900 21,000 0.3
23/08/2021
7.20
 7,469,900 6.89 7.29 6.89 72,000 6,200 2.0
20/08/2021
6.89
 13,701,800 6.57 7.02 6.57 41,400 57,900 -0.5
19/08/2021
6.57
 6,117,800 6.15 6.57 6.22 19,000 5,100 0.4
18/08/2021
6.15
 7,827,200 5.75 6.15 5.63 74,800 17,600 1.5
17/08/2021
5.75
 5,228,900 5.62 5.86 5.68 7,500 22,900 -0.4
16/08/2021
5.62
 5,670,200 5.26 5.62 5.39 11,400 46,300 -0.8
13/08/2021
5.26
 3,284,600 5.30 5.30 5.16 5,200 13,000 -0.2
12/08/2021
5.30
 3,052,200 5.39 5.39 5.28 3,700 56,800 -1.2
11/08/2021
5.39
 2,819,400 5.49 5.49 5.39 300 0 0.0
10/08/2021
5.49
 3,205,200 5.50 5.54 5.40 6,100 300 0.1
09/08/2021
5.50
 2,400,800 5.42 5.56 5.34 7,200 1,300 0.1
06/08/2021
5.42
 3,358,100 5.32 5.58 5.37 600 8,300 -0.2
05/08/2021
5.32
 3,645,100 5.18 5.32 5.11 14,200 10,000 0.1
04/08/2021
5.18
 3,005,700 5.09 5.25 5.09 100 300 0.0
03/08/2021
5.09
 2,231,900 5.12 5.14 5.02 2,800 5,000 0.0
02/08/2021
5.12
 2,118,400 5.19 5.20 5.07 5,200 5,000 0.0
30/07/2021
5.19
 2,662,100 5.07 5.30 5.04 0 3,300 -0.1
29/07/2021
5.07
 1,452,600 5.07 5.14 5.01 9,100 22,600 -0.3
28/07/2021
5.07
 3,066,400 5.16 5.16 5.02 30,200 4,200 0.6
27/07/2021
5.16
 2,631,900 5.26 5.32 5.12 4,900 6,100 0.0
26/07/2021
5.26
 2,708,300 5.08 5.30 4.97 20,400 2,300 0.4
23/07/2021
5.08
 6,588,500 4.76 5.08 4.67 99,000 1,400 2.1
22/07/2021
4.76
 2,540,300 4.77 4.80 4.60 3,700 0 0.1
21/07/2021
4.77
 2,020,900 4.80 4.91 4.70 1,100 7,000 -0.1
20/07/2021
4.80
 5,155,200 4.81 4.84 4.49 3,300 700 0.1
19/07/2021
4.81
 3,186,400 5.16 5.16 4.81 1,500 500 0.0
16/07/2021
5.16
 2,014,500 5.21 5.26 5.11 800 0 0.0
15/07/2021
5.21
 1,965,600 5.08 5.26 5.05 2,700 300 0.1
14/07/2021
5.08
 3,629,000 5.00 5.27 4.91 11,000 500 0.2
13/07/2021
5.00
 4,779,200 5.22 5.27 4.86 10,400 42,600 -0.7
12/07/2021
5.22
 3,111,200 5.61 5.61 5.22 18,600 700 0.4
09/07/2021
5.61
 4,080,500 5.98 5.98 5.58 15,600 11,100 0.1
08/07/2021
5.98
 1,895,500 6.19 6.22 5.96 4,100 1,100 0.1
07/07/2021
6.19
 4,765,200 6.05 6.19 5.68 507,600 5,800 12.7
06/07/2021
6.05
 6,419,500 6.48 6.48 6.05 18,100 28,800 -0.3
05/07/2021
6.48
 4,191,300 6.65 6.65 6.43 10,000 11,500 0
02/07/2021
6.65
 4,438,300 6.66 6.78 6.59 2,100 53,500 -1.5
01/07/2021
6.66
 5,020,900 6.60 6.80 6.50 6,400 47,800 -1.2
30/06/2021
6.60
 3,996,000 6.74 6.74 6.60 5,500 7,000 0.0
29/06/2021
6.74
 5,649,700 6.85 6.95 6.72 27,100 15,000 0.4
28/06/2021
6.85
 5,324,200 6.92 7.13 6.85 21,500 3,400 0.5
25/06/2021
6.92
 3,209,600 6.75 7.00 6.68 100 4,700 -0.1
24/06/2021
6.75
 2,393,700 6.81 6.87 6.75 18,500 9,000 0.3
23/06/2021
6.81
 2,892,300 6.94 7.06 6.78 6,000 0 0.2
22/06/2021
6.94
 3,561,500 7.03 7.24 6.93 10,000 1,700 0.2
21/06/2021
7.03
 6,626,500 6.66 7.12 6.68 53,600 8,000 1.4
18/06/2021
6.66
 2,982,600 6.55 6.73 6.58 800 100 0.0
17/06/2021
6.55
 2,789,300 6.60 6.60 6.43 4,400 0 0.1
16/06/2021
6.60
 2,770,700 6.65 6.75 6.54 13,300 2,600 0.3
15/06/2021
6.65
 3,361,600 6.60 6.78 6.60 27,100 5,100 0.6
14/06/2021
6.60
 5,030,000 6.48 6.76 6.37 2,900 26,000 -0.6
11/06/2021
6.48
 3,401,400 6.32 6.59 6.33 39,200 1,800 1.0
10/06/2021
6.32
 3,648,800 6.43 6.59 6.29 5,100 35,800 -0.8
09/06/2021
6.43
 7,420,500 6.51 6.74 6.08 8,200 7,400 0.0
08/06/2021
6.51
 6,156,400 6.99 6.99 6.51 12,500 1,500 0.3
07/06/2021
6.99
 7,282,300 7.24 7.31 6.78 1,023,900 100 30.6
04/06/2021
7.24
 8,296,300 7.55 7.65 7.03 1,064,700 7,900 33.6
03/06/2021
7.55
 8,538,100 7.17 7.65 7.22 762,500 18,400 23.6
02/06/2021
7.17
 6,074,400 7.10 7.23 6.80 917,700 2,100 27.9
01/06/2021
7.10
 6,575,100 6.72 7.19 6.86 588,100 31,800 17.0
31/05/2021
6.72
 8,932,500 6.29 6.72 6.31 129,100 2,400 3.6
28/05/2021
6.29
 5,169,000 6.19 6.29 6.09 3,000 0 0.1
27/05/2021
6.19
 2,410,800 6.40 6.41 6.15 3,300 0 0.1
26/05/2021
6.40
 4,350,300 6.36 6.51 6.19 1,400 14,200 -0.4
25/05/2021
6.36
 3,197,200 6.36 6.36 6.19 2,000 4,000 -0.1
24/05/2021
6.36
 4,417,700 6.26 6.36 6.09 200 10,000 -0.3
21/05/2021
6.26
 2,543,300 6.52 6.52 6.24 2,500 0 0.1
20/05/2021
6.52
 4,843,800 6.16 6.55 6.17 4,400 9,500 -0.1
19/05/2021
6.16
 2,730,500 5.85 6.17 5.94 200 400 0.0
18/05/2021
5.85
 8,274,700 6.20 6.20 5.79 12,600 3,000 0.2
17/05/2021
6.20
 6,786,900 6.54 6.62 6.19 18,700 1,000 0.5
14/05/2021
6.54
 4,570,100 6.51 6.75 6.51 500 1,000 0.0
13/05/2021
6.51
 6,372,000 6.67 6.67 6.51 4,400 17,300 -0.4
12/05/2021
6.67
 7,616,100 6.87 6.87 6.53 28,600 4,500 0.7
11/05/2021
6.87
 6,543,800 7.03 7.06 6.78 19,800 1,000 0.6
10/05/2021
7.03
 8,264,100 7.15 7.20 6.99 27,800 11,400 0.5
07/05/2021
7.15
 8,000,900 7.07 7.30 7.07 37,300 0 1.1
06/05/2021
7.07
 4,035,100 7.01 7.20 7.00 8,400 1,000 0.2
05/05/2021
7.01
 9,117,300 7.42 7.42 6.99 37,300 700 1.1
04/05/2021
7.42
 9,321,700 7.97 7.97 7.42 85,500 1,200 2.7
29/04/2021
7.97
 10,145,700 7.93 8.13 7.70 10,500 64,000 -1.8
28/04/2021
7.93
 10,243,700 8.19 8.25 7.93 10,400 23,700 -0.5
27/04/2021
8.19
 15,593,000 8.03 8.21 7.61 4,300 15,200 -0.4
26/04/2021
8.03
 11,024,800 7.91 8.18 7.82 3,600 24,900 -0.7
23/04/2021
7.91
 13,639,700 7.40 7.91 7.38 8,000 23,500 -0.5
22/04/2021
7.40
 17,688,000 6.92 7.40 6.82 500 4,400 -0.1
20/04/2021
6.92
 4,819,700 6.92 7.03 6.83 1,200 17,100 -0.5
19/04/2021
6.92
 4,975,200 6.73 6.93 6.61 0 300 0.0
16/04/2021
6.73
 5,691,000 6.83 6.86 6.53 700 7,400 -0.2
15/04/2021
6.83
 5,152,100 7.03 7.04 6.83 56,900 25,700 0.9

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