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)
31/05/2024
11.03
 16,869,900 10.97 11.18 10.97 0 0 0
30/05/2024
10.97
 21,945,200 10.88 11.06 10.75 0 0 0
29/05/2024
11.03
 18,816,300 11.12 11.27 10.97 0 0 0
28/05/2024
11.12
 15,171,500 11.03 11.15 10.97 0 0 0
27/05/2024
10.97
 11,674,100 10.84 11.00 10.72 0 0 0
24/05/2024
10.84
 34,730,400 11.12 11.18 10.69 0 0 0
23/05/2024
11.27
 29,132,500 11.12 11.27 10.81 0 0 0
22/05/2024
11.15
 28,465,200 11.24 11.49 11.09 0 0 0
21/05/2024
11.21
 20,781,800 11.18 11.27 11.00 0 0 0
20/05/2024
11.18
 22,182,800 11.33 11.40 11.18 0 0 0
17/05/2024
7.72
 82,875,800 8.06 8.18 7.57 0 0 0
16/05/2024
11.12
 27,146,500 11.09 11.24 11.03 0 0 0
15/05/2024
10.94
 27,860,800 10.72 11.12 10.72 0 0 0
14/05/2024
10.72
 9,984,700 10.78 10.88 10.69 0 0 0
13/05/2024
10.75
 17,701,600 10.78 10.91 10.66 0 0 0
10/05/2024
10.75
 18,466,000 10.66 10.78 10.51 0 0 0
09/05/2024
10.57
 17,253,400 10.78 10.84 10.54 0 0 0
08/05/2024
10.72
 22,962,200 10.60 10.88 10.51 0 0 0
07/05/2024
10.72
 14,662,100 10.78 10.81 10.63 0 0 0
06/05/2024
10.78
 28,662,500 10.42 10.81 10.35 0 0 0
03/05/2024
10.29
 14,412,500 10.42 10.48 10.23 0 0 0
02/05/2024
10.26
 11,509,400 10.32 10.39 10.17 0 0 0
01/05/2024
10.26
 12,793,200 10.35 10.35 10.17 0 0 0
30/04/2024
7.72
 82,875,800 8.06 8.18 7.57 0 0 0
29/04/2024
7.72
 82,875,800 8.06 8.18 7.57 0 0 0
26/04/2024
10.32
 16,459,000 10.23 10.48 10.23 0 0 0
25/04/2024
10.48
 15,161,200 10.51 10.54 10.35 0 0 0
24/04/2024
10.57
 26,365,800 10.35 10.66 10.26 0 0 0
23/04/2024
10.14
 20,899,500 10.51 10.54 10.08 0 0 0
22/04/2024
10.51
 27,927,800 10.32 10.66 10.20 0 0 0
19/04/2024
9.99
 47,414,700 10.17 10.54 9.80 0 0 0
18/04/2024
7.72
 82,875,800 8.06 8.18 7.57 0 0 0
17/04/2024
10.42
 32,305,000 11.03 11.06 10.42 0 0 0
16/04/2024
10.94
 62,504,400 11.09 11.15 10.39 0 0 0
15/04/2024
11.12
 43,872,200 11.92 12.10 11.12 0 0 0
12/04/2024
11.95
 22,798,700 11.89 12.07 11.76 0 0 0
11/04/2024
11.73
 26,483,000 11.61 11.86 11.58 0 0 0
10/04/2024
11.76
 17,468,800 12.04 12.04 11.76 0 0 0
09/04/2024
12.04
 27,604,300 11.70 12.04 11.61 0 0 0
08/04/2024
11.61
 33,944,100 11.92 11.92 11.61 0 0 0
05/04/2024
11.82
 51,517,300 12.13 12.16 11.82 0 0 0
04/04/2024
12.32
 30,664,900 12.59 12.62 12.25 0 0 0
03/04/2024
12.56
 42,439,900 12.87 13.11 12.56 0 0 0
02/04/2024
12.84
 25,867,300 12.56 12.84 12.35 0 0 0
01/04/2024
12.59
 31,818,500 12.53 12.74 12.32 0 0 0
29/03/2024
12.59
 29,218,300 12.87 12.87 12.56 0 0 0
28/03/2024
12.87
 29,128,100 13.02 13.02 12.71 0 0 0
27/03/2024
12.87
 26,462,600 13.08 13.08 12.68 0 0 0
26/03/2024
12.84
 35,860,900 12.38 12.84 12.13 0 0 0
25/03/2024
12.38
 40,039,600 12.68 12.68 12.25 0 0 0
22/03/2024
12.35
 39,365,100 12.50 12.68 12.19 0 0 0
21/03/2024
12.35
 32,807,200 12.59 12.62 12.22 0 0 0
20/03/2024
12.25
 28,825,700 11.89 12.25 11.76 0 0 0
19/03/2024
11.82
 23,912,800 12.22 12.22 11.82 0 0 0
18/03/2024
12.10
 62,725,200 12.87 12.99 11.86 0 0 0
15/03/2024
12.74
 25,393,300 12.74 12.99 12.41 0 0 0
14/03/2024
12.74
 46,825,800 12.35 13.14 12.25 0 0 0
13/03/2024
12.32
 37,286,500 11.55 12.32 11.55 0 0 0
12/03/2024
11.52
 34,312,900 11.73 11.79 11.46 0 0 0
11/03/2024
11.89
 34,039,700 11.92 12.04 11.52 0 0 0
08/03/2024
11.92
 38,530,900 12.22 12.35 11.89 0 0 0
07/03/2024
12.13
 63,121,400 11.46 12.25 11.43 0 0 0
06/03/2024
11.43
 22,984,900 11.73 11.82 11.37 0 0 0
05/03/2024
11.70
 29,867,300 11.61 11.73 11.40 0 0 0
04/03/2024
11.58
 25,303,600 11.82 11.86 11.52 0 0 0
01/03/2024
11.58
 38,393,700 11.24 11.61 11.24 0 0 0
29/02/2024
11.21
 36,495,800 11.21 11.52 11.12 0 0 0
28/02/2024
11.12
 28,140,100 11.15 11.30 11.03 0 0 0
27/02/2024
11.09
 22,081,700 11.09 11.30 10.97 0 0 0
26/02/2024
11.00
 24,947,100 10.69 11.12 10.60 0 0 0
23/02/2024
10.72
 37,253,400 11.15 11.15 10.69 0 0 0
22/02/2024
11.06
 15,180,100 11.21 11.27 11.06 0 0 0
21/02/2024
11.24
 24,689,500 11.24 11.33 11.12 0 0 0
20/02/2024
11.21
 49,421,900 11.03 11.46 11.03 0 0 0
19/02/2024
10.97
 27,335,500 11.00 11.03 10.72 0 0 0
16/02/2024
11.00
 21,892,500 10.94 11.12 10.91 0 0 0
15/02/2024
10.94
 24,610,900 11.15 11.18 10.91 0 0 0
14/02/2024
7.72
 82,875,800 8.06 8.18 7.57 0 0 0
13/02/2024
7.72
 82,875,800 8.06 8.18 7.57 0 0 0
12/02/2024
6.16
 8,431,100 6.22 6.25 6.13 0 0 0
09/02/2024
7.44
 40,942,100 7.47 7.47 7.29 0 0 0
08/02/2024
7.05
 24,816,400 6.80 7.08 6.74 0 0 0
07/02/2024
11.09
 16,138,800 11.09 11.18 10.94 0 0 0
06/02/2024
11.03
 25,528,000 10.97 11.21 10.94 0 0 0
05/02/2024
10.91
 15,557,700 10.88 10.97 10.81 0 0 0
02/02/2024
10.84
 39,022,200 10.75 11.03 10.69 0 0 0
01/02/2024
10.66
 12,072,900 10.72 10.75 10.63 0 0 0
31/01/2024
10.69
 37,296,800 10.69 10.97 10.66 0 0 0
30/01/2024
10.66
 14,185,800 10.57 10.66 10.48 0 0 0
29/01/2024
10.57
 14,750,000 10.66 10.75 10.57 0 0 0
26/01/2024
10.63
 13,983,800 10.63 10.72 10.60 0 0 0
25/01/2024
10.63
 9,967,400 10.75 10.75 10.63 0 0 0
24/01/2024
10.66
 24,395,100 10.63 10.84 10.63 0 0 0
23/01/2024
10.63
 16,659,800 10.66 10.72 10.60 0 0 0
22/01/2024
10.63
 23,008,300 10.72 10.78 10.45 0 0 0
19/01/2024
10.63
 26,828,400 10.91 10.97 10.60 0 0 0
18/01/2024
10.69
 19,269,900 10.72 10.84 10.63 0 0 0
17/01/2024
10.69
 52,825,200 10.51 11.00 10.45 0 0 0
16/01/2024
10.45
 17,245,700 10.20 10.45 10.17 0 0 0
15/01/2024
10.23
 21,280,400 10.48 10.54 10.23 0 0 0

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