CTCP Chứng khoán VIX (vix)

9.70
-0.22
(-2.22%)
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
(2024-10-16) 		-1.60 -14.16% 392,102,700 -14,669,069 -155.3
9.70
11.55
9.70
2 tháng
(2024-09-16) 		-1.35 -12.22% 884,035,100 -25,702,069 -274.3
9.70
12.35
9.70
3 tháng
(2024-08-19) 		-2.30 -19.17% 1,334,481,700 -25,899,469 -277.9
9.70
12.35
9.70
6 tháng
(2024-05-20) 		-4.90 -33.55% 2,545,868,200 -43,591,224 -546.2
9.70
15.24
9.70
12 tháng
(2023-11-21) 		-3.90 -28.66% 5,939,572,000 -33,042,233 -322.0
9.70
16.80
9.70
24 tháng
(2022-11-28) 		4.41 83.50% 11,177,456,500 -10,713,156 51.9
4.49
16.80
9.70
36 tháng
(2021-12-01) 		-7.77 -44.48% 12,926,599,800 -10,613,465 20.8
3.68
17.47
9.70
60 tháng
(2019-12-12) 		8.09 503.08% 14,353,498,930 -6,550,663 152.3
1.33
17.47
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
16.08
 42,709,500 15.72 16.32 15.40 509,900 306,600 4.1
05/09/2023
15.72
 31,375,500 15.84 15.96 15.60 570,200 1,325,300 -14.9
31/08/2023
15.84
 33,021,900 15.56 15.84 15.36 7,832,100 2,435,400 106.8
30/08/2023
15.56
 37,976,300 15.00 15.60 14.64 544,300 37,700 9.5
29/08/2023
15.00
 38,024,500 15.00 15.20 14.48 57,600 213,500 -2.9
28/08/2023
15.00
 32,148,300 14.56 15.00 14.56 1,390,400 36,900 24.8
25/08/2023
14.56
 42,437,900 14.28 14.64 14.04 1,272,700 608,000 12.0
24/08/2023
14.28
 38,715,000 13.36 14.28 13.28 1,145,700 528,400 10.3
23/08/2023
13.36
 26,066,700 13.60 13.88 13.20 376,200 1,683,500 -21.9
22/08/2023
13.60
 41,746,900 13.12 13.60 12.24 578,800 615,700 -0.5
21/08/2023
13.12
 40,496,100 13.56 13.56 12.64 1,272,200 615,800 10.6
18/08/2023
13.56
 37,040,000 14.56 14.56 13.56 43,300 630,700 -10.4
17/08/2023
14.56
 30,795,400 14.60 14.96 14.44 54,100 894,700 -15.5
16/08/2023
14.60
 43,470,200 13.72 14.60 13.48 153,800 368,000 -3.8
15/08/2023
13.72
 30,104,300 13.60 13.72 13.28 219,600 301,000 -1.3
14/08/2023
13.60
 40,845,300 12.96 13.60 12.96 596,500 81,000 8.5
11/08/2023
12.96
 19,695,300 12.84 12.96 12.44 262,200 622,700 -5.6
10/08/2023
12.84
 21,713,700 13.00 13.12 12.64 48,200 564,400 -8.3
09/08/2023
13.00
 23,013,000 12.88 13.20 12.64 1,290,200 13,900 20.6
08/08/2023
12.88
 25,984,100 13.52 13.64 12.88 158,600 268,200 -1.9
07/08/2023
13.52
 22,862,200 13.40 13.72 13.36 74,400 611,500 -9.0
04/08/2023
13.40
 21,457,400 13.48 13.60 13.20 100,600 594,500 -8.2
03/08/2023
13.48
 37,890,000 13.08 13.64 12.92 397,000 986,100 -9.8
02/08/2023
13.08
 29,697,700 12.24 13.08 12.08 1,203,500 189,000 15.6
01/08/2023
12.24
 27,403,500 12.56 12.80 12.12 220,200 1,362,600 -17.6
31/07/2023
12.56
 29,136,700 12.16 12.56 12.16 187,100 520,300 -5.1
28/07/2023
12.16
 33,466,700 11.56 12.16 11.48 926,800 239,100 10.1
27/07/2023
11.56
 19,486,900 11.52 11.76 11.28 62,700 126,500 -0.9
26/07/2023
11.52
 18,324,100 11.20 11.52 11.00 975,200 28,600 13.2
25/07/2023
11.20
 16,235,100 11.40 11.44 11.08 184,100 46,200 1.9
24/07/2023
11.40
 19,330,900 11.20 11.40 11.00 245,000 238,900 0.1
21/07/2023
11.20
 23,394,300 10.84 11.36 11.00 297,700 29,500 3.8
20/07/2023
10.84
 21,298,100 10.60 10.88 10.44 668,700 8,600 8.8
19/07/2023
10.60
 33,186,200 10.32 10.92 10.32 611,100 63,400 7.2
18/07/2023
10.32
 13,871,200 10.24 10.32 10.00 462,300 81,500 4.8
17/07/2023
10.24
 26,733,900 10.00 10.52 10.12 194,600 90,000 1.4
14/07/2023
10.00
 42,224,700 9.36 10.00 9.40 1,044,300 413,400 7.6
13/07/2023
9.36
 14,424,200 9.12 9.40 9.16 167,900 13,400 1.8
12/07/2023
9.12
 11,776,500 9.20 9.32 9.04 51,400 175,400 -1.4
11/07/2023
9.20
 19,674,400 9.24 9.48 9.20 54,400 24,400 0.3
10/07/2023
9.24
 18,546,600 9.08 9.28 9.08 103,500 284,200 -2.1
07/07/2023
9.08
 24,664,200 8.96 9.12 8.56 222,700 279,100 -0.6
06/07/2023
8.96
 20,331,900 9.16 9.24 8.72 5,100 325,800 -3.6
05/07/2023
9.16
 21,219,300 9.24 9.40 9.16 91,300 370,300 -3.2
04/07/2023
9.24
 18,644,500 8.76 9.24 8.72 557,100 17,000 6.1
03/07/2023
8.76
 7,998,000 8.64 8.84 8.60 2,700 295,600 -3.2
30/06/2023
8.64
 12,210,500 8.56 8.68 8.48 359,700 11,600 3.8
29/06/2023
8.56
 13,873,600 9.00 9.00 8.52 138,800 560,300 -4.6
28/06/2023
9.00
 16,238,900 8.88 9.16 8.68 465,400 157,400 3.4
27/06/2023
8.88
 23,758,800 9.08 9.32 8.72 91,700 590,100 -5.6
26/06/2023
9.08
 65,833,500 9.76 9.76 9.08 119,400 1,479,000 -15.5
23/06/2023
9.76
 19,357,600 9.44 9.92 9.36 121,100 611,200 -5.7
22/06/2023
9.44
 13,288,000 9.28 9.44 9.20 23,000 336,400 -3.6
21/06/2023
9.28
 21,285,500 8.84 9.32 8.84 9,700 47,400 -0.4
20/06/2023
8.84
 10,661,700 8.72 8.84 8.56 255,400 329,700 -0.8
19/06/2023
8.72
 13,014,500 8.72 8.88 8.64 12,100 240,900 -2.5
16/06/2023
8.72
 30,384,200 8.52 9.08 8.68 1,140,900 4,167,500 -33.2
15/06/2023
8.52
 15,110,900 8.48 8.56 8.32 968,600 3,600 10.2
14/06/2023
8.48
 17,028,100 8.72 8.84 8.48 957,900 0 10.4
13/06/2023
8.72
 16,155,700 8.80 9.00 8.72 143,100 169,700 -0.3
12/06/2023
8.80
 14,619,000 8.96 9.08 8.68 148,400 976,900 -9.3
09/06/2023
8.96
 22,491,000 8.56 8.96 8.56 779,900 121,600 7.2
08/06/2023
8.56
 31,851,300 8.64 9.04 8.56 547,300 749,300 -2.2
07/06/2023
8.64
 15,972,400 8.36 8.64 8.20 2,800 177,000 -1.8
06/06/2023
8.36
 20,654,700 7.97 8.36 7.93 185,200 153,200 0.4
05/06/2023
7.97
 23,119,100 7.97 8.20 7.91 57,900 1,153,200 -11.0
02/06/2023
7.97
 23,512,700 7.81 8.08 7.89 21,700 1,127,700 -11.0
01/06/2023
7.81
 17,985,300 7.49 7.84 7.49 355,700 73,600 2.7
31/05/2023
7.49
 15,668,800 7.56 7.60 7.48 243,500 5,000 2.3
30/05/2023
7.56
 19,299,500 7.60 7.71 7.48 57,300 707,500 -6.2
29/05/2023
7.60
 15,559,100 7.26 7.60 7.32 1,100 735,600 -6.8
26/05/2023
7.26
 18,990,500 7.00 7.44 6.97 800 658,000 -5.8
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/05/2023
7.00
 19,224,400 7.45 7.83 6.97 285,700 184,000 0.9
24/05/2023
6.81
 23,933,600 6.80 6.91 6.75 346,600 311,800 0.4
23/05/2023
6.80
 20,614,700 6.83 6.99 6.73 17,100 671,800 -6.5
22/05/2023
6.83
 15,109,700 6.82 7.02 6.76 10,800 677,200 -6.6
19/05/2023
6.82
 22,469,900 6.61 6.82 6.61 1,170,100 92,900 10.5
18/05/2023
6.61
 21,999,700 6.91 7.13 6.61 417,200 21,900 4.0
17/05/2023
6.91
 17,494,800 7.16 7.27 6.87 6,700 798,900 -8.1
16/05/2023
7.16
 23,502,900 6.71 7.16 6.72 359,700 1,600 3.6
15/05/2023
6.71
 21,778,400 6.96 7.20 6.71 221,300 1,688,300 -14.8
12/05/2023
6.96
 22,162,700 6.57 6.96 6.48 568,600 49,700 5.0
11/05/2023
6.57
 20,209,000 6.68 6.74 6.56 314,900 114,700 1.9
10/05/2023
6.68
 14,101,900 6.54 6.75 6.64 142,200 243,800 -1.0
09/05/2023
6.54
 27,545,900 6.18 6.54 6.04 202,900 207,900 -0.1
08/05/2023
6.18
 24,103,500 6.11 6.33 6.14 102,300 353,500 -2.2
05/05/2023
6.11
 24,166,800 5.90 6.16 5.92 236,500 761,600 -4.5
04/05/2023
5.90
 36,185,000 5.52 5.91 5.49 737,800 70,300 5.5
28/04/2023
5.52
 7,596,600 5.44 5.54 5.45 388,700 0 3.1
27/04/2023
5.44
 7,882,200 5.49 5.58 5.43 153,500 1,203,000 -8.3
26/04/2023
5.49
 9,108,600 5.44 5.52 5.42 138,200 392,000 -2.0
25/04/2023
5.44
 14,209,700 5.59 5.72 5.40 9,400 483,400 -3.7
24/04/2023
5.59
 17,200,800 5.39 5.63 5.33 304,900 276,500 0.2
21/04/2023
5.39
 12,826,200 5.32 5.55 5.31 208,900 115,600 0.7
20/04/2023
5.32
 4,667,000 5.31 5.36 5.29 125,300 189,000 -0.5
19/04/2023
5.31
 9,190,200 5.43 5.55 5.29 200 366,600 -2.8
18/04/2023
5.43
 9,070,500 5.33 5.47 5.31 200 258,772 -2.0
17/04/2023
5.33
 9,276,600 5.22 5.36 5.22 264,400 73,800 1.5
14/04/2023
5.22
 17,121,800 5.49 5.56 5.22 158,400 1,366,400 -9.1
13/04/2023
5.49
 16,242,300 5.63 5.68 5.47 148,500 299,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |