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)
25/07/2025
19.34
 35,258,900 18.42 19.34 18.26 0 0 0
24/07/2025
18.10
 44,869,600 17.69 18.10 17.21 0 0 0
23/07/2025
17.41
 64,590,100 17.29 17.73 16.77 0 0 0
22/07/2025
16.61
 61,721,300 15.40 16.61 15.36 0 0 0
21/07/2025
15.52
 71,038,700 15.64 15.84 14.96 0 0 0
18/07/2025
15.16
 65,011,100 14.40 15.16 14.32 0 0 0
17/07/2025
14.20
 51,288,400 14.24 14.48 13.95 0 0 0
16/07/2025
13.75
 91,904,900 12.87 13.75 12.87 0 0 0
15/07/2025
12.87
 60,606,300 12.67 13.43 12.63 0 0 0
14/07/2025
12.71
 46,475,900 12.75 12.79 12.35 0 0 0
11/07/2025
12.75
 50,644,800 12.55 12.95 12.43 0 0 0
10/07/2025
12.55
 46,300,600 12.59 12.67 12.23 0 0 0
09/07/2025
12.51
 60,326,700 12.31 12.87 12.31 0 0 0
08/07/2025
12.19
 55,672,600 11.94 12.23 11.86 0 0 0
07/07/2025
11.94
 69,939,100 11.86 12.23 11.70 0 0 0
04/07/2025
11.70
 74,330,400 11.50 11.90 11.50 0 0 0
03/07/2025
11.38
 125,401,100 11.02 11.74 10.94 0 0 0
02/07/2025
10.98
 120,961,800 10.30 10.98 10.30 0 0 0
01/07/2025
10.30
 25,903,800 10.38 10.38 10.17 0 0 0
30/06/2025
10.25
 19,153,200 10.38 10.46 10.25 0 0 0
27/06/2025
10.21
 16,828,200 10.34 10.38 10.17 0 0 0
26/06/2025
10.21
 17,666,900 10.30 10.34 10.13 0 0 0
25/06/2025
10.34
 21,455,400 10.42 10.46 10.30 0 0 0
24/06/2025
10.38
 53,372,200 10.21 10.54 10.17 0 0 0
23/06/2025
10.01
 22,294,700 10.01 10.05 9.77 0 0 0
20/06/2025
10.09
 14,686,900 10.09 10.21 10.05 0 0 0
19/06/2025
10.01
 15,391,600 10.13 10.13 9.97 0 0 0
18/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/06/2025
10.13
 22,702,900 10.25 10.30 10.09 0 0 0
17/06/2025
10.07
 27,625,800 10.23 10.26 10.03 0 0 0
16/06/2025
10.19
 23,979,700 9.88 10.19 9.88 0 0 0
13/06/2025
9.96
 65,948,900 10.07 10.15 9.80 0 0 0
12/06/2025
10.26
 26,886,400 10.26 10.38 10.23 0 0 0
11/06/2025
10.19
 23,927,500 10.23 10.34 10.11 0 0 0
10/06/2025
10.11
 38,515,700 10.07 10.30 10.07 0 0 0
09/06/2025
10.07
 37,896,600 10.38 10.46 10.03 0 0 0
06/06/2025
10.38
 47,686,000 10.57 10.61 10.30 0 0 0
05/06/2025
10.61
 50,710,300 10.80 10.88 10.49 0 0 0
04/06/2025
10.80
 39,324,700 10.80 10.99 10.72 0 0 0
03/06/2025
10.76
 65,402,200 10.84 11.07 10.69 0 0 0
02/06/2025
10.65
 33,480,800 10.42 10.65 10.34 0 0 0
30/05/2025
10.46
 44,885,500 10.65 10.80 10.34 0 0 0
29/05/2025
10.65
 55,360,700 10.65 10.92 10.49 0 0 0
28/05/2025
10.57
 74,828,200 10.61 10.88 10.38 0 0 0
27/05/2025
10.42
 46,189,100 10.46 10.61 10.30 0 0 0
26/05/2025
10.38
 54,036,500 10.30 10.46 9.92 0 0 0
23/05/2025
10.26
 42,501,200 10.57 10.61 10.19 0 0 0
22/05/2025
10.38
 105,880,300 10.30 10.92 10.23 0 0 0
21/05/2025
10.26
 49,411,300 10.30 10.42 10.15 0 0 0
20/05/2025
10.19
 64,797,400 9.84 10.26 9.73 0 0 0
19/05/2025
9.80
 43,199,400 9.92 10.07 9.80 0 0 0
16/05/2025
10.00
 67,956,900 10.07 10.26 10.00 0 0 0
15/05/2025
10.03
 47,917,400 9.92 10.07 9.73 0 0 0
14/05/2025
9.84
 37,213,600 9.84 10.03 9.73 0 0 0
13/05/2025
9.84
 60,474,000 9.88 10.15 9.73 0 0 0
12/05/2025
9.65
 29,467,400 9.61 9.69 9.50 0 0 0
09/05/2025
9.54
 38,831,900 9.57 9.80 9.50 0 0 0
08/05/2025
9.50
 25,755,200 9.38 9.57 9.35 0 0 0
07/05/2025
9.31
 27,039,700 9.38 9.50 9.27 0 0 0
06/05/2025
9.42
 30,955,400 9.61 9.69 9.38 0 0 0
05/05/2025
9.54
 33,787,000 9.27 9.65 9.23 0 0 0
02/05/2025
7.65
 18,885,900 7.81 7.81 7.64 0 0 0
01/05/2025
7.55
 10,941,300 7.62 7.66 7.55 0 0 0
30/04/2025
9.65
 82,875,800 10.07 10.23 9.46 0 0 0
29/04/2025
9.15
 17,988,200 9.23 9.31 9.15 0 0 0
28/04/2025
9.23
 18,906,700 9.31 9.35 9.15 0 0 0
25/04/2025
9.19
 24,851,100 9.38 9.38 9.12 0 0 0
24/04/2025
9.27
 42,194,500 9.50 9.50 9.08 0 0 0
23/04/2025
9.38
 23,702,500 9.69 9.73 9.38 0 0 0
22/04/2025
9.35
 109,293,200 9.38 9.61 8.92 0 0 0
21/04/2025
9.57
 42,548,600 9.92 10.00 9.42 0 0 0
18/04/2025
9.73
 90,243,800 9.77 10.11 9.65 0 0 0
17/04/2025
9.61
 37,149,800 9.42 9.80 9.42 0 0 0
16/04/2025
9.54
 30,521,000 9.77 9.84 9.46 0 0 0
15/04/2025
9.65
 51,452,100 9.73 10.03 9.38 0 0 0
14/04/2025
9.73
 61,248,500 9.23 9.73 9.12 0 0 0
11/04/2025
9.12
 71,997,000 8.96 9.12 8.66 0 0 0
10/04/2025
8.54
 1,233,300 8.54 8.54 8.54 0 0 0
09/04/2025
8.00
 92,920,700 8.00 8.46 8.00 0 0 0
08/04/2025
8.58
 21,589,100 8.89 9.04 8.58 0 0 0
07/04/2025
11.15
 74,330,400 10.95 11.34 10.95 0 0 0
04/04/2025
9.19
 77,554,400 8.62 9.19 8.62 0 0 0
03/04/2025
9.23
 71,170,000 9.54 9.65 9.23 0 0 0
02/04/2025
9.92
 62,087,700 9.65 10.03 9.57 0 0 0
01/04/2025
9.57
 20,158,400 9.46 9.65 9.42 0 0 0
31/03/2025
9.38
 27,401,500 9.54 9.57 9.38 0 0 0
28/03/2025
9.61
 34,013,100 9.61 9.73 9.50 0 0 0
27/03/2025
9.61
 25,071,200 9.73 9.77 9.61 0 0 0
26/03/2025
9.65
 48,809,200 9.54 9.80 9.50 0 0 0
25/03/2025
9.54
 58,779,300 9.54 9.84 9.42 0 0 0
24/03/2025
9.46
 25,081,100 9.38 9.46 9.27 0 0 0
21/03/2025
9.38
 28,560,000 9.35 9.54 9.35 0 0 0
20/03/2025
9.42
 24,819,000 9.31 9.50 9.23 0 0 0
19/03/2025
9.27
 25,783,800 9.31 9.35 9.12 0 0 0
18/03/2025
9.35
 32,914,800 9.54 9.57 9.27 0 0 0
17/03/2025
9.42
 22,900,000 9.42 9.54 9.38 0 0 0
14/03/2025
9.42
 33,569,400 9.27 9.50 9.23 0 0 0
13/03/2025
9.35
 41,309,900 9.50 9.57 9.27 0 0 0
12/03/2025
9.54
 87,926,300 9.19 9.57 9.19 0 0 0
11/03/2025
9.15
 45,997,000 8.96 9.23 8.85 0 0 0
10/03/2025
9.12
 39,652,300 9.12 9.31 9.08 0 0 0

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