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)
17/11/2020
3.62
 3,678,014 3.39 3.65 3.39 0 3,000 0.0
16/11/2020
3.39
 4,578,078 3.48 3.50 3.25 0 0 0
13/11/2020
3.48
 2,423,270 3.43 3.48 3.34 0 0 0
12/11/2020
3.43
 2,092,324 3.41 3.55 3.34 3,000 200 0.0
11/11/2020
3.41
 1,917,301 3.48 3.48 3.27 0 200 0.0
10/11/2020
3.48
 2,470,806 3.67 3.69 3.41 0 200 0.0
09/11/2020
3.67
 2,282,527 3.34 3.67 3.34 0 3,800 -0.1
06/11/2020
3.34
 854,707 3.34 3.41 3.29 0 200 0.0
05/11/2020
3.34
 1,148,230 3.36 3.43 3.32 0 200 0.0
04/11/2020
3.36
 1,249,348 3.20 3.39 3.20 0 200 0.0
03/11/2020
3.20
 680,140 3.22 3.25 3.08 0 200 0.0
02/11/2020
3.22
 911,131 3.20 3.27 3.20 0 100 0.0
30/10/2020
3.20
 1,554,370 2.92 3.20 2.92 600 0 0.0
29/10/2020
2.92
 1,583,446 2.66 2.92 2.66 0 0 0
28/10/2020
2.66
 812,926 2.66 2.69 2.57 0 0 0
27/10/2020
2.66
 1,016,194 2.85 2.85 2.66 0 0 0
26/10/2020
2.85
 616,010 2.94 2.94 2.83 0 0 0
23/10/2020
2.94
 577,563 2.92 2.97 2.90 0 0 0
22/10/2020
2.92
 642,685 2.90 2.94 2.83 0 0 0
21/10/2020
2.90
 589,531 2.83 3.01 2.83 500 0 0.0
20/10/2020
2.83
 1,117,700 3.01 3.01 2.73 20,000 0 0.2
19/10/2020
3.01
 817,600 3.11 3.15 2.99 0 0 0
16/10/2020
3.11
 776,100 3.15 3.20 3.04 1,000 0 0.0
15/10/2020
3.15
 1,196,800 3.18 3.25 3.11 0 0 0
14/10/2020
3.18
 991,600 3.25 3.32 3.15 0 0 0
13/10/2020
3.25
 995,000 3.27 3.32 3.18 0 0 0
12/10/2020
3.27
 1,275,000 3.25 3.41 3.22 0 0 0
09/10/2020
3.25
 1,496,697 3.08 3.27 3.08 0 0 0
08/10/2020
3.08
 717,894 3.18 3.20 3.04 0 0 0
07/10/2020
3.18
 1,033,393 3.29 3.29 3.13 0 40,000 -0.6
06/10/2020
3.29
 990,387 3.22 3.32 3.13 0 0 0
05/10/2020
3.22
 1,054,755 3.01 3.25 3.01 0 0 0
02/10/2020
3.01
 1,206,636 3.04 3.11 2.83 12,100 0 0.2
01/10/2020
3.04
 1,266,408 2.78 3.04 2.78 0 0 0
30/09/2020
2.78
 309,374 2.76 2.78 2.71 0 0 0
29/09/2020
2.76
 480,357 2.76 2.80 2.73 0 20,100 -0.2
28/09/2020
2.76
 411,216 2.80 2.80 2.69 0 0 0
25/09/2020
2.80
 391,186 2.83 2.83 2.76 0 0 0
24/09/2020
2.83
 473,695 2.85 2.85 2.76 0 0 0
23/09/2020
2.85
 369,900 2.83 2.90 2.80 0 0 0
22/09/2020
2.83
 899,924 2.83 2.85 2.73 0 0 0
21/09/2020
2.83
 592,200 2.83 2.92 2.80 0 0 0
18/09/2020
2.83
 1,473,250 2.94 2.97 2.83 0 0 0
17/09/2020
2.94
 1,497,019 3.04 3.04 2.85 0 0 0
16/09/2020
3.04
 1,413,556 3.04 3.06 2.85 0 0 0
15/09/2020
3.04
 1,141,988 2.97 3.08 2.83 0 1,500 0.0
14/09/2020
2.97
 873,183 2.87 2.97 2.80 0 57,000 -0.7
11/09/2020
2.87
 877,705 2.97 2.97 2.78 0 51,900 -0.6
10/09/2020
2.97
 721,239 2.92 3.11 2.92 1,500 0 0.0
09/09/2020
2.92
 532,757 2.92 2.97 2.87 0 0 0
08/09/2020
2.92
 1,109,266 2.92 3.08 2.78 2,300 43,900 -0.5
07/09/2020
2.92
 1,106,973 2.66 2.92 2.69 2,000 0 0.0
04/09/2020
2.66
 739,824 2.43 2.66 2.36 2,000 2,000 0.0
03/09/2020
2.43
 409,527 2.34 2.45 2.34 0 30,000 -0.3
01/09/2020
2.34
 256,584 2.41 2.41 2.31 0 12,700 -0.1
31/08/2020
2.41
 375,830 2.41 2.59 2.38 4,000 0 0.0
28/08/2020
2.41
 681,308 2.24 2.45 2.27 5,000 15,701 -0.1
27/08/2020
2.24
 939,930 2.06 2.24 2.06 0 121,600 -1.1
26/08/2020
2.06
 124,594 2.03 2.08 2.03 0 6,400 -0.1
25/08/2020
2.03
 180,020 2.08 2.10 2.03 0 30,000 -0.3
24/08/2020
2.08
 206,200 2.06 2.10 2.06 0 0 0
21/08/2020
2.06
 154,237 2.01 2.10 2.01 0 0 0
20/08/2020
2.01
 207,032 1.99 2.08 1.99 0 0 0
19/08/2020
1.99
 193,410 1.89 2.01 1.89 0 1,900 0.0
18/08/2020
1.89
 92,600 1.99 1.99 1.89 0 0 0
17/08/2020
1.99
 141,421 2.01 2.01 1.89 0 47,000 -0.4
14/08/2020
2.01
 102,392 2.03 2.03 1.99 0 0 0
13/08/2020
2.03
 190,177 1.99 2.06 1.96 0 0 0
12/08/2020
1.99
 109,848 1.94 1.99 1.92 0 0 0
11/08/2020
1.94
 111,710 1.94 1.99 1.92 0 0 0
10/08/2020
1.94
 152,300 1.94 2.01 1.94 0 0 0
07/08/2020
1.94
 119,113 1.96 1.99 1.89 0 0 0
06/08/2020
1.96
 144,477 1.99 1.99 1.92 100 0 0.0
05/08/2020
1.99
 187,600 2.01 2.08 1.96 0 0 0
04/08/2020
2.01
 554,000 2.01 2.13 1.96 0 0 0
03/08/2020
2.01
 721,504 1.99 2.08 1.96 0 9,500 -0.1
31/07/2020
1.99
 181,000 2.06 2.08 1.96 0 0 0
30/07/2020
2.06
 619,486 1.99 2.13 1.96 0 5,100 0.0
29/07/2020
1.99
 500,170 2.08 2.08 1.89 0 5,400 0.0
28/07/2020
2.08
 962,090 1.89 2.08 1.78 0 30,000 -0.2
27/07/2020
1.89
 408,427 2.08 2.10 1.89 47,000 0 0.4
24/07/2020
2.08
 1,185,700 1.96 2.13 1.94 0 0 0
23/07/2020
1.96
 1,261,500 1.80 1.96 1.78 0 0 0
22/07/2020
1.80
 379,253 1.66 1.82 1.66 0 0 0
21/07/2020
1.66
 147,700 1.61 1.66 1.57 0 0 0
20/07/2020
1.61
 84,022 1.64 1.64 1.57 0 0 0
17/07/2020
1.64
 55,810 1.66 1.66 1.61 0 0 0
16/07/2020
1.66
 126,300 1.68 1.73 1.64 0 0 0
15/07/2020
1.68
 246,649 1.68 1.68 1.61 0 20,000 -0.1
14/07/2020
1.68
 147,800 1.68 1.68 1.64 0 0 0
13/07/2020
1.68
 142,500 1.73 1.75 1.68 0 0 0
10/07/2020
1.73
 132,485 1.71 1.75 1.64 0 0 0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2020
1.71
 228,698 1.57 1.71 1.61 0 0 0
08/07/2020
1.57
 210,518 1.53 1.57 1.53 0 0 0
07/07/2020
1.53
 281,573 1.53 1.59 1.53 0 3,700 0.0
06/07/2020
1.53
 272,260 1.57 1.57 1.51 0 1,000 0.0
03/07/2020
1.57
 329,465 1.57 1.61 1.51 0 100 0.0
02/07/2020
1.57
 261,300 1.59 1.64 1.55 0 0 0
01/07/2020
1.59
 445,280 1.49 1.59 1.49 0 0 0
30/06/2020
1.49
 537,285 1.61 1.66 1.49 0 30,000 -0.2

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