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)
14/04/2021
7.03
 5,198,900 7.01 7.09 6.90 5,600 7,000 0.0
13/04/2021
7.01
 6,634,600 7.22 7.22 6.89 4,400 4,000 0.0
12/04/2021
7.22
 5,260,300 7.30 7.30 7.13 4,200 7,300 -0.1
09/04/2021
7.30
 3,767,800 7.34 7.36 7.21 3,100 0 0.1
08/04/2021
7.34
 5,598,200 7.20 7.36 7.20 3,100 24,100 -0.7
07/04/2021
7.20
 4,532,800 7.19 7.21 7.01 12,000 0 0.4
06/04/2021
7.19
 6,179,300 7.24 7.29 7.00 16,100 0 0.5
05/04/2021
7.24
 6,614,800 7.31 7.33 7.03 97,000 0 3.0
02/04/2021
7.31
 5,286,200 7.47 7.54 7.13 9,400 2,000 0.2
01/04/2021
7.47
 4,302,000 7.23 7.50 7.21 500 7,400 -0.2
31/03/2021
7.23
 7,887,000 7.01 7.43 6.76 7,000 5,500 0.0
30/03/2021
7.01
 9,769,200 7.49 7.49 6.97 37,700 600 1.1
29/03/2021
7.49
 5,481,100 7.71 7.72 7.47 18,700 3,000 0.5
26/03/2021
7.71
 6,447,200 7.90 7.90 7.35 2,100 0 0.1
25/03/2021
7.90
 12,478,600 7.43 7.94 7.03 42,100 0 1.3
24/03/2021
7.43
 8,392,300 7.96 7.96 7.41 5,300 28,000 -0.7
23/03/2021
7.96
 7,267,200 8.32 8.32 7.78 3,200 2,000 0.0
22/03/2021
8.32
 8,022,600 8.42 8.46 8.06 1,500 0 0.1
19/03/2021
8.42
 9,668,100 8.73 8.73 8.18 6,900 0 0.2
18/03/2021
8.73
 7,047,300 9.08 9.14 8.62 3,500 500 0.1
17/03/2021
9.08
 7,192,500 9.11 9.23 8.87 13,300 500 0.5
16/03/2021
9.11
 7,723,600 9.69 9.69 9.01 5,300 0 0.2
15/03/2021
9.69
 8,765,500 9.05 9.69 9.07 1,500 20,900 -0.8
12/03/2021
9.05
 8,782,600 8.47 9.05 8.44 9,000 0 0.3
11/03/2021
8.47
 6,155,700 8.41 8.49 8.18 5,600 0 0.2
10/03/2021
8.41
 6,086,300 8.77 8.77 8.33 5,000 7,500 -0.1
09/03/2021
8.77
 7,942,400 9.39 9.40 8.74 5,600 2,000 0.1
08/03/2021
9.39
 8,958,000 9.38 9.58 9.31 500 11,300 -0.4
05/03/2021
9.38
 8,436,100 9.04 9.39 8.63 2,000 2,400 0.0
04/03/2021
9.04
 6,189,500 8.80 9.04 8.61 10,800 10,000 0.0
03/03/2021
8.80
 8,186,500 8.22 8.80 8.21 8,900 0 0.3
02/03/2021
8.22
 5,252,900 7.98 8.22 7.69 600 0 0.0
01/03/2021
7.98
 4,637,500 8.10 8.20 7.71 19,100 20,500 -0.1
26/02/2021
8.10
 7,261,900 7.57 8.10 7.47 700 5,100 -0.2
25/02/2021
7.57
 5,007,600 7.08 7.57 7.00 0 3,200 -0.1
24/02/2021
7.08
 5,647,000 7.45 7.45 7.02 16,800 23,600 -0.2
23/02/2021
7.45
 7,911,200 6.97 7.45 6.85 6,300 0 0.2
22/02/2021
6.97
 6,571,700 6.52 6.97 6.61 1,000 0 0.0
19/02/2021
6.52
 6,433,800 6.10 6.52 5.97 0 400 0.0
18/02/2021
6.10
 1,920,000 6.25 6.26 6.08 0 25,900 -0.7
17/02/2021
6.25
 1,982,400 6.11 6.29 6.15 0 0 0
09/02/2021
6.11
 2,844,400 5.90 6.16 5.89 0 2,000 -0.1
08/02/2021
5.90
 3,073,900 6.08 6.16 5.82 0 0 0
05/02/2021
6.08
 1,692,100 6.03 6.09 5.96 0 10,000 -0.3
04/02/2021
6.03
 2,448,200 6.10 6.18 5.96 21,100 100 0.6
03/02/2021
6.10
 3,050,000 5.70 6.10 5.70 2,000 0 0.1
02/02/2021
5.70
 3,864,300 5.35 5.70 5.26 1,000 0 0.0
01/02/2021
5.35
 3,911,900 5.36 5.62 5.33 100 0 0.0
29/01/2021
5.36
 2,202,500 5.01 5.36 4.66 0 0 0
28/01/2021
5.01
 1,943,500 5.39 5.39 5.01 0 0 0
27/01/2021
5.39
 3,007,400 5.78 5.86 5.39 0 2,100 0.0
26/01/2021
5.78
 2,428,400 6.12 6.19 5.72 1,000 25,400 -0.6
25/01/2021
6.12
 3,178,300 6.33 6.37 5.96 3,400 2,700 0.0
22/01/2021
6.33
 4,398,900 6.45 6.52 6.20 200 29,900 -0.8
21/01/2021
6.45
 3,763,100 6.36 6.47 6.31 0 5,200 -0.1
20/01/2021
6.36
 5,723,500 6.32 6.36 5.89 11,100 8,300 0.1
19/01/2021
6.32
 5,344,700 6.71 6.75 6.24 0 0 0
18/01/2021
6.71
 6,137,300 6.27 6.71 6.39 13,700 100 0.4
15/01/2021
6.27
 5,288,100 5.86 6.27 5.94 1,000 200 0.0
14/01/2021
5.86
 3,526,300 5.77 5.88 5.61 2,100 0 0.1
13/01/2021
5.77
 3,205,600 5.86 5.86 5.69 100 5,000 -0.1
12/01/2021
5.86
 3,057,600 5.78 5.90 5.69 42,300 27,400 0.4
11/01/2021
5.78
 3,365,300 5.69 5.91 5.70 5,700 10,000 -0.1
08/01/2021
5.69
 484,900 5.37 5.69 5.69 0 0 0
07/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
06/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
05/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
04/01/2021
5.37
 0 5.37 5.37 5.37 0 0 0
31/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
30/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
29/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
28/12/2020
5.37
 2,873,610 5.44 5.68 5.35 4,400 11,000 -0.2
25/12/2020
5.44
 3,335,399 5.28 5.72 5.14 38,400 0 0.9
24/12/2020
5.28
 5,878,800 5.58 5.58 5.05 15,200 4,000 0.0
23/12/2020
5.58
 3,267,893 6.05 6.08 5.54 15,200 4,000 0.3
22/12/2020
6.05
 4,538,794 5.51 6.05 5.28 4,300 8,100 -0.1
21/12/2020
5.51
 5,154,005 5.26 5.68 5.12 3,200 8,000 -0.1
18/12/2020
5.26
 4,593,334 4.79 5.26 4.77 1,000 0 0.0
17/12/2020
4.79
 3,883,120 4.74 4.88 4.58 3,500 8,000 -0.1
16/12/2020
4.74
 4,331,675 4.86 4.88 4.65 1,600 5,000 -0.1
15/12/2020
4.86
 5,432,469 5.05 5.05 4.72 2,300 0 0.0
14/12/2020
5.05
 3,987,500 4.67 5.12 4.65 1,000 200 0.0
11/12/2020
4.67
 3,781,679 4.44 4.70 4.42 2,700 0 0.1
10/12/2020
4.44
 4,931,212 4.42 4.67 4.39 1,000 0 0.0
09/12/2020
4.42
 4,545,371 4.32 4.46 4.32 1,000 0 0.0
08/12/2020
4.32
 3,122,040 4.28 4.35 4.21 0 0 0
07/12/2020
4.28
 4,218,435 4.25 4.39 4.21 0 0 0
04/12/2020
4.25
 3,850,937 4.30 4.39 4.16 100 22 0.0
03/12/2020
4.30
 5,089,559 4.09 4.46 4.09 15,000 140 0.3
02/12/2020
4.09
 2,721,680 3.86 4.09 3.83 0 0 0
01/12/2020
3.86
 3,285,378 3.79 3.88 3.65 0 0 0
30/11/2020
3.79
 3,515,040 3.90 3.93 3.74 2,800 0 0.0
27/11/2020
3.90
 2,633,215 3.81 3.93 3.79 0 0 0
26/11/2020
3.81
 2,926,004 3.97 3.97 3.81 1,300 0 0.0
25/11/2020
3.97
 4,483,229 4.09 4.23 3.97 1,300 0 0.0
24/11/2020
4.09
 5,832,224 4.02 4.25 3.90 2,200 11,600 -0.2
23/11/2020
4.02
 6,429,600 3.67 4.02 3.60 0 6,000 0
20/11/2020
3.67
 3,772,545 3.69 3.72 3.60 0 0 0
19/11/2020
3.69
 4,166,980 3.67 3.74 3.60 0 4,000 -0.1
18/11/2020
3.67
 3,338,597 3.62 3.72 3.50 0 0 0

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