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)
12/12/2025
17.53
 42,260,300 18.98 18.98 17.53 0 0 0
11/12/2025
18.82
 24,943,000 18.62 19.02 18.46 0 0 0
10/12/2025
18.50
 29,271,800 18.90 19.30 18.34 0 0 0
09/12/2025
18.90
 59,310,100 18.66 19.02 18.02 0 0 0
08/12/2025
18.94
 31,307,000 19.75 19.75 18.90 0 0 0
05/12/2025
19.62
 33,275,900 20.23 20.39 19.58 0 0 0
04/12/2025
20.15
 54,467,800 19.71 20.31 19.71 0 0 0
03/12/2025
19.54
 31,580,800 19.83 19.83 19.26 0 0 0
02/12/2025
19.67
 40,952,900 19.75 19.75 18.98 0 0 0
01/12/2025
19.71
 36,431,200 19.79 20.19 19.34 0 0 0
28/11/2025
19.71
 58,439,100 20.43 20.43 19.58 0 0 0
27/11/2025
20.23
 69,072,000 20.11 20.95 19.95 0 0 0
26/11/2025
19.71
 62,793,200 18.62 19.71 18.58 0 0 0
25/11/2025
18.42
 52,352,900 19.02 19.02 18.02 0 0 0
24/11/2025
18.94
 30,323,000 18.94 19.30 18.66 0 0 0
21/11/2025
18.74
 67,511,600 19.38 19.42 18.50 0 0 0
20/11/2025
19.75
 37,869,700 20.11 20.39 19.38 0 0 0
19/11/2025
20.11
 42,804,700 20.87 20.91 19.75 0 0 0
18/11/2025
20.91
 44,335,700 20.99 21.47 20.59 0 0 0
17/11/2025
20.91
 30,010,300 20.87 21.03 20.55 0 0 0
14/11/2025
20.75
 47,746,700 20.03 21.11 19.87 0 0 0
13/11/2025
20.11
 36,123,000 20.51 20.55 19.95 0 0 0
12/11/2025
20.47
 52,122,100 19.95 20.71 19.58 0 0 0
11/11/2025
19.58
 41,135,600 19.06 19.62 18.66 0 0 0
10/11/2025
18.82
 60,743,300 19.58 19.99 18.50 0 0 0
07/11/2025
19.71
 32,217,700 21.11 21.43 19.71 0 0 0
06/11/2025
21.11
 26,169,600 21.72 21.88 20.95 0 0 0
05/11/2025
21.76
 32,145,600 22.40 22.40 21.51 0 0 0
04/11/2025
22.40
 63,196,200 20.67 22.40 20.67 0 0 0
03/11/2025
20.95
 70,721,900 22.52 22.64 20.95 0 0 0
31/10/2025
22.52
 47,723,100 23.32 24.05 22.16 0 0 0
30/10/2025
23.57
 65,614,800 25.42 25.42 23.57 0 0 0
29/10/2025
25.34
 26,712,800 25.78 25.90 25.01 0 0 0
28/10/2025
25.74
 27,812,200 25.34 25.74 24.81 0 0 0
27/10/2025
24.93
 56,368,900 24.93 26.46 24.77 0 0 0
24/10/2025
24.89
 51,360,700 26.34 26.38 24.89 0 0 0
23/10/2025
26.62
 22,088,700 28.15 28.15 26.62 0 0 0
22/10/2025
27.99
 35,307,200 28.03 28.23 26.14 0 0 0
21/10/2025
27.91
 76,646,100 28.59 29.12 26.86 0 0 0
20/10/2025
28.75
 45,007,500 30.72 31.37 28.75 0 0 0
17/10/2025
30.89
 42,432,700 31.93 32.29 30.76 0 0 0
16/10/2025
31.81
 37,095,400 32.21 32.53 31.53 0 0 0
15/10/2025
31.85
 42,894,900 32.01 32.33 31.49 0 0 0
14/10/2025
31.45
 76,556,600 30.72 32.21 30.64 0 0 0
13/10/2025
30.16
 33,204,000 29.80 30.28 29.52 0 0 0
10/10/2025
30.28
 40,677,300 30.56 31.13 30.12 0 0 0
09/10/2025
30.64
 31,750,600 31.29 31.29 30.24 0 0 0
08/10/2025
30.64
 41,788,400 30.97 31.17 29.40 0 0 0
07/10/2025
30.16
 27,375,700 30.56 31.29 30.04 0 0 0
06/10/2025
30.52
 44,750,500 29.36 30.52 28.95 0 0 0
03/10/2025
28.55
 22,114,400 29.04 29.04 28.23 0 0 0
02/10/2025
29.12
 14,714,700 30.16 30.16 28.99 0 0 0
01/10/2025
29.76
 31,091,800 29.60 30.40 29.40 0 0 0
30/09/2025
29.04
 17,665,600 29.36 29.36 28.27 0 0 0
29/09/2025
29.04
 17,398,800 28.95 29.52 28.55 0 0 0
26/09/2025
28.95
 22,037,800 30.08 30.08 28.91 0 0 0
25/09/2025
29.96
 24,967,300 30.00 30.56 29.80 0 0 0
24/09/2025
29.84
 25,941,200 29.88 29.88 28.95 0 0 0
23/09/2025
29.68
 23,333,000 29.08 29.92 28.75 0 0 0
22/09/2025
29.08
 47,687,900 28.95 29.12 26.98 0 0 0
19/09/2025
28.31
 39,114,500 29.84 30.16 28.31 0 0 0
18/09/2025
29.76
 27,618,300 29.52 30.12 28.71 0 0 0
17/09/2025
29.36
 20,204,000 30.16 30.32 29.36 0 0 0
16/09/2025
30.56
 62,363,500 32.13 32.13 30.16 0 0 0
15/09/2025
30.12
 49,369,000 29.36 30.12 28.95 0 0 0
12/09/2025
28.15
 27,309,800 28.19 28.27 27.63 0 0 0
11/09/2025
27.99
 44,949,800 28.71 28.71 26.78 0 0 0
10/09/2025
28.79
 33,130,600 29.28 29.32 28.27 0 0 0
09/09/2025
28.55
 38,455,200 26.22 28.55 25.38 0 0 0
08/09/2025
26.94
 48,937,200 28.91 28.91 26.94 0 0 0
05/09/2025
28.95
 38,178,100 30.56 30.56 28.55 0 0 0
04/09/2025
30.16
 24,527,700 30.44 30.52 29.84 0 0 0
03/09/2025
30.12
 22,924,900 30.24 30.44 29.68 0 0 0
02/09/2025
8.12
 10,815,300 8.16 8.16 8.04 0 0 0
01/09/2025
7.69
 5,551,700 7.73 7.79 7.69 0 0 0
29/08/2025
30.32
 64,672,100 31.21 31.57 30.28 0 0 0
28/08/2025
30.89
 58,098,900 29.76 30.93 28.83 0 0 0
27/08/2025
29.64
 61,173,100 28.99 29.96 28.55 0 0 0
26/08/2025
28.03
 32,111,700 26.10 28.03 25.98 0 0 0
25/08/2025
26.22
 35,657,100 29.32 29.32 25.98 0 0 0
22/08/2025
27.75
 43,479,600 27.67 28.55 26.46 0 0 0
21/08/2025
28.15
 33,667,700 30.00 30.16 28.15 0 0 0
20/08/2025
29.36
 48,731,400 29.20 30.12 27.19 0 0 0
19/08/2025
29.20
 33,039,100 29.96 30.60 28.79 0 0 0
18/08/2025
29.76
 38,995,000 29.28 29.76 28.35 0 0 0
15/08/2025
27.91
 45,093,800 27.91 27.91 26.94 0 0 0
14/08/2025
10.13
 82,875,800 10.58 10.74 9.93 0 0 0
13/08/2025
24.41
 61,939,500 24.13 24.49 22.76 0 0 0
12/08/2025
24.13
 31,299,200 23.81 24.29 23.32 0 0 0
11/08/2025
23.53
 46,874,400 23.32 24.09 22.84 0 0 0
08/08/2025
22.92
 52,277,200 22.96 23.49 22.40 0 0 0
07/08/2025
22.80
 39,959,500 23.49 23.49 22.32 0 0 0
06/08/2025
22.92
 60,174,500 21.68 23.04 21.27 0 0 0
05/08/2025
21.56
 77,812,600 22.88 22.88 20.75 0 0 0
04/08/2025
22.28
 45,086,000 20.39 22.44 20.35 0 0 0
01/08/2025
21.15
 50,221,700 21.96 22.36 20.91 0 0 0
31/07/2025
21.96
 54,199,600 21.15 21.96 20.55 0 0 0
30/07/2025
20.59
 72,979,100 19.62 20.59 18.86 0 0 0
29/07/2025
19.26
 118,786,000 22.00 22.00 19.26 0 0 0
28/07/2025
20.67
 32,943,200 20.59 20.67 20.23 0 0 0

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