Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2023	5.63	11,058,900	5.77	5.81	5.63	63,600	21,200	0.3
11/04/2023	5.77	14,495,000	5.67	5.77	5.53	592,700	6,800	4.9
10/04/2023	5.67	15,161,100	5.55	5.89	5.65	224,400	76,219	1.2
07/04/2023	5.55	15,352,800	5.49	5.63	5.47	704,100	16,600	5.5
06/04/2023	5.49	17,193,100	5.80	5.91	5.43	112,000	785,110	-5.3
05/04/2023	5.80	10,562,400	5.74	5.82	5.65	63,000	62,200	0.0
04/04/2023	5.74	17,153,100	5.59	5.76	5.52	377,100	140,800	1.9
03/04/2023	5.59	14,590,800	5.36	5.59	5.50	437,600	304,100	1.1
31/03/2023	5.36	14,383,900	5.27	5.43	5.16	443,600	541,000	-0.7
30/03/2023	5.27	9,960,600	5.27	5.42	5.26	140,900	565,500	-3.2
29/03/2023	5.27	7,454,100	5.27	5.31	5.18	181,100	300,010	-0.9
28/03/2023	5.27	12,693,400	5.28	5.45	5.24	341,950	88,600	1.9
27/03/2023	5.28	16,187,700	5.05	5.33	5.07	430,200	115,200	2.4
24/03/2023	5.05	10,337,000	4.92	5.11	4.98	205,700	92,500	0.8
23/03/2023	4.92	5,809,400	4.90	4.97	4.83	245,300	1,100	1.7
22/03/2023	4.90	3,042,800	4.91	4.97	4.90	149,200	9,000	1.0
21/03/2023	4.91	2,264,300	4.84	4.94	4.80	189,400	99,400	-2.1
20/03/2023	4.84	4,899,200	5.06	5.06	4.84	55,600	205,300	-1.0
17/03/2023	5.06	9,303,300	4.92	5.06	4.85	6,491,000	136,400	46.3
16/03/2023	4.92	2,018,400	5.01	5.01	4.91	54,200	32,600	0.2
15/03/2023	5.01	15,321,100	4.68	5.01	4.79	312,000	82,200	1.7
14/03/2023	4.68	4,708,400	4.71	4.76	4.65	18,600	199,800	-1.2
13/03/2023	4.71	5,951,400	4.74	4.74	4.65	87,700	488,100	-2.7
10/03/2023	4.74	2,471,200	4.83	4.83	4.74	15,400	44,500	-0.2
09/03/2023	4.83	7,017,600	4.76	4.90	4.79	100,400	418,000	-2.2
08/03/2023	4.76	3,790,800	4.72	4.77	4.65	166,700	9,000	1.1
07/03/2023	4.72	3,621,400	4.69	4.76	4.65	101,900	166,200	-0.4
06/03/2023	4.69	2,949,000	4.63	4.80	4.69	113,600	3,324	0.7
03/03/2023	4.63	3,256,800	4.73	4.79	4.63	85,700	184,900	-0.7
02/03/2023	4.73	3,310,700	4.81	4.85	4.72	84,900	133,800	-0.3
01/03/2023	4.81	5,212,900	4.57	4.81	4.54	569,910	50,600	3.6
28/02/2023	4.57	7,761,900	4.59	4.72	4.57	1,522,900	3,217,550	-11.1
27/02/2023	4.59	12,983,000	4.72	4.72	4.58	131,500	335,600	-1.3
24/02/2023	4.72	12,660,100	4.87	4.92	4.72	221,800	536,000	-2.1
23/02/2023	4.87	12,515,600	4.89	4.89	4.65	14,500	882,971	-6.1
22/02/2023	4.89	12,580,900	5.18	5.18	4.88	418,800	528,207	-0.8
21/02/2023	5.18	8,565,500	5.31	5.40	5.18	238,500	348,246	-0.8
20/02/2023	5.31	8,203,100	5.00	5.32	5.01	691,700	25,800	5.1
17/02/2023	5.00	7,373,600	4.99	5.11	4.95	367,700	301,134	0.5
16/02/2023	4.99	6,314,000	4.76	5.00	4.83	447,740	21,300	3.1
15/02/2023	4.76	5,332,800	4.70	4.85	4.66	104,310	19,200	0.6
14/02/2023	4.70	4,065,000	4.63	4.72	4.63	168,200	459,300	-2.0
13/02/2023	4.63	14,992,300	4.98	4.98	4.63	66,200	778,300	-4.7
10/02/2023	4.98	7,731,700	5.17	5.17	4.98	166,300	178,100	-0.1
09/02/2023	5.17	4,456,400	5.17	5.25	5.13	90,000	400	0.7
08/02/2023	5.17	6,536,000	5.10	5.25	5.05	297,820	209,700	0.7
07/02/2023	5.10	10,678,300	5.29	5.37	5.08	51,500	61,800	-0.1
06/02/2023	5.29	6,366,700	5.10	5.29	5.01	206,600	25,800	1.4
03/02/2023	5.10	7,248,900	5.04	5.15	5.01	109,100	40,000	0.5
02/02/2023	5.04	11,010,000	5.11	5.18	5.02	158,200	240,041	-0.6
01/02/2023	5.11	20,265,900	5.49	5.59	5.11	176,500	223,680	-0.3
31/01/2023	5.49	16,705,900	5.40	5.49	5.19	205,100	106,000	0.8
30/01/2023	5.40	14,735,800	5.56	5.60	5.40	113,400	176,100	-0.5
27/01/2023	5.56	13,359,500	5.39	5.66	5.40	1,033,300	49,900	7.9
19/01/2023	5.39	14,144,400	5.29	5.41	5.17	893,200	14,800	6.8
18/01/2023	5.29	10,396,000	5.29	5.35	5.20	682,500	8,400	5.1
17/01/2023	5.29	10,437,500	5.04	5.29	5.04	720,900	26,000	5.3
16/01/2023	5.04	6,767,700	5.07	5.09	4.93	114,400	273,400	-1.2
13/01/2023	5.07	14,464,500	4.97	5.18	4.99	452,700	83,110	2.7
12/01/2023	4.97	6,748,300	4.90	5.00	4.90	546,400	30,800	3.7
11/01/2023	4.90	8,038,500	4.87	5.08	4.90	541,600	4,000	3.8
10/01/2023	4.87	6,650,200	4.90	4.94	4.74	564,500	172,400	2.7
09/01/2023	4.90	7,561,100	4.89	4.97	4.90	544,500	40,300	3.6
06/01/2023	4.89	10,139,400	4.96	5.11	4.88	432,800	231,100	1.4
05/01/2023	4.96	9,044,500	4.84	5.00	4.81	662,500	39,600	4.4
04/01/2023	4.84	11,718,600	4.83	5.07	4.84	193,600	20,500	1.2
03/01/2023	4.83	9,767,400	4.52	4.83	4.53	785,300	3,200	5.4
30/12/2022	4.52	6,527,000	4.65	4.71	4.52	50,400	420,700	-2.4
29/12/2022	4.65	5,500,400	4.73	4.79	4.63	370,100	48,000	2.2
28/12/2022	4.73	6,315,900	4.81	4.85	4.69	127,500	573,200	-3.0
27/12/2022	4.81	10,954,700	4.49	4.81	4.39	667,400	34,284	4.4
26/12/2022	4.49	14,373,000	4.83	4.83	4.49	156,610	245,800	-0.6
23/12/2022	4.83	8,404,500	5.01	5.06	4.80	134,000	614,100	-3.3
22/12/2022	5.01	13,229,000	4.99	5.11	4.74	300,800	398,900	-0.7
21/12/2022	4.99	20,827,400	5.37	5.52	4.99	79,700	804,900	-5.2
20/12/2022	5.37	25,567,600	5.77	5.84	5.37	230,101	730,700	-3.9
19/12/2022	5.77	25,340,100	5.77	6.15	5.76	593,400	195,272	3.3
16/12/2022	5.77	14,015,800	5.75	5.83	5.60	3,167,701	993,200	18.0
15/12/2022	5.75	12,745,900	5.86	5.90	5.59	378,300	20,000	3.0
14/12/2022	5.86	14,168,900	5.86	6.04	5.77	31,200	528,500	-4.2
13/12/2022	5.86	15,955,700	5.49	5.86	5.35	828,210	235,200	5.0
12/12/2022	5.49	21,521,500	5.88	6.18	5.49	792,440	251,940	4.3
09/12/2022	5.88	23,665,600	5.55	5.89	5.63	529,600	312,800	1.8
08/12/2022	5.55	18,948,700	5.19	5.55	5.31	69,800	71,300	-0.0
07/12/2022	5.19	20,636,300	5.58	5.58	5.19	405,200	534,000	-1.0
06/12/2022	5.58	24,702,700	6.00	6.00	5.58	174,901	299,036	-1.0
05/12/2022	6.00	21,778,500	5.95	6.22	5.92	244,394	1,063,326	-7.1
02/12/2022	5.95	19,022,500	5.56	5.95	5.33	761,300	148,300	5.2
01/12/2022	5.56	24,992,800	5.47	5.85	5.45	249,069	375,100	-1.0
30/11/2022	5.47	15,304,300	5.38	5.59	5.22	355,900	133,947	1.7
29/11/2022	5.38	18,053,400	5.29	5.63	5.06	259,700	271,000	-0.1
28/11/2022	5.29	34,946,500	5.13	5.40	4.88	288,600	391,800	-0.8
25/11/2022	5.13	13,102,900	4.79	5.13	4.90	190,500	270,500	-0.6
24/11/2022	4.79	10,819,900	4.48	4.79	4.35	291,100	163,800	0.9
23/11/2022	4.48	9,753,200	4.76	4.85	4.48	303,700	39,372	1.7
22/11/2022	4.76	18,308,600	4.73	5.06	4.58	436,200	40,300	2.7
21/11/2022	4.73	13,185,800	4.50	4.78	4.47	163,600	408,100	-1.7
18/11/2022	4.50	19,700,600	4.21	4.50	3.97	267,600	488,247	-1.4
17/11/2022	4.21	6,042,300	3.94	4.21	4.08	66,600	400	0.4
16/11/2022	3.94	15,305,400	3.68	3.94	3.42	531,900	36,596	2.8

Page:
<<
4
5
6
>>

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

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH