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)
12/01/2024
10.39
 36,632,100 10.45 10.63 10.32 0 0 0
11/01/2024
10.54
 42,515,800 10.35 10.60 10.29 0 0 0
10/01/2024
10.23
 18,711,900 10.39 10.42 10.17 0 0 0
09/01/2024
10.39
 25,700,700 10.45 10.60 10.35 0 0 0
08/01/2024
10.35
 20,208,100 10.35 10.51 10.26 0 0 0
05/01/2024
10.26
 12,793,200 10.35 10.35 10.17 0 0 0
04/01/2024
10.26
 31,652,100 10.23 10.57 10.23 0 0 0
03/01/2024
10.20
 13,671,800 10.02 10.20 10.02 0 0 0
02/01/2024
10.05
 51,739,900 10.60 10.63 9.89 0 0 0
01/01/2024
10.48
 13,095,800 10.54 10.57 10.45 0 0 0
29/12/2023
10.48
 13,095,800 10.54 10.57 10.45 0 0 0
28/12/2023
10.48
 17,094,000 10.45 10.60 10.42 0 0 0
27/12/2023
10.48
 19,914,400 10.54 10.69 10.48 0 0 0
26/12/2023
10.48
 15,361,800 10.45 10.54 10.39 0 0 0
25/12/2023
10.35
 19,444,900 10.26 10.48 10.17 0 0 0
22/12/2023
10.23
 19,619,900 10.35 10.51 10.20 0 0 0
21/12/2023
10.32
 10,020,900 10.23 10.35 10.23 0 0 0
20/12/2023
10.39
 17,481,900 10.35 10.51 10.23 0 0 0
19/12/2023
10.29
 16,399,400 10.05 10.29 10.02 0 0 0
18/12/2023
10.05
 12,670,000 10.17 10.20 10.02 0 0 0
15/12/2023
10.11
 24,036,200 10.05 10.35 9.99 0 0 0
14/12/2023
10.08
 24,074,000 10.32 10.35 10.05 0 0 0
13/12/2023
10.17
 28,221,900 10.60 10.63 10.17 0 0 0
12/12/2023
10.48
 12,588,200 10.54 10.63 10.45 0 0 0
11/12/2023
10.48
 41,138,300 10.42 10.60 10.17 0 0 0
08/12/2023
10.54
 23,882,500 10.72 10.78 10.42 0 0 0
07/12/2023
10.69
 73,885,100 11.06 11.09 10.42 0 0 0
06/12/2023
11.06
 29,383,800 10.84 11.12 10.78 0 0 0
05/12/2023
10.84
 32,030,100 10.91 11.00 10.78 0 0 0
04/12/2023
10.91
 68,838,100 10.51 10.94 10.48 0 0 0
01/12/2023
10.23
 29,422,400 10.17 10.32 9.99 0 0 0
30/11/2023
10.05
 38,612,500 10.02 10.35 10.02 0 0 0
29/11/2023
10.08
 24,052,300 10.05 10.14 9.93 0 0 0
28/11/2023
9.96
 35,570,300 9.86 9.99 9.50 0 0 0
27/11/2023
9.86
 22,101,800 10.17 10.17 9.83 0 0 0
24/11/2023
10.17
 56,859,900 9.99 10.17 9.56 0 0 0
23/11/2023
9.80
 45,211,400 10.66 10.72 9.80 0 0 0
22/11/2023
10.54
 42,751,200 10.42 10.60 10.26 0 0 0
21/11/2023
10.42
 29,376,700 10.48 10.57 10.26 0 0 0
20/11/2023
10.35
 49,138,000 9.68 10.42 9.68 0 0 0
17/11/2023
9.93
 61,236,100 10.29 10.45 9.80 0 0 0
16/11/2023
10.29
 35,444,200 9.89 10.29 9.83 0 0 0
15/11/2023
10.02
 40,181,500 10.32 10.35 9.86 0 0 0
14/11/2023
9.89
 34,908,100 10.05 10.23 9.80 0 0 0
13/11/2023
9.77
 45,324,000 9.77 9.93 9.34 0 0 0
10/11/2023
9.65
 56,222,700 9.44 10.08 9.40 0 0 0
09/11/2023
9.56
 61,692,300 9.28 9.56 9.19 0 0 0
08/11/2023
8.95
 46,780,300 8.36 8.95 8.30 0 0 0
07/11/2023
8.36
 29,527,900 8.36 8.64 8.27 0 0 0
06/11/2023
8.49
 26,572,700 8.49 8.52 8.27 0 0 0
03/11/2023
8.36
 39,567,500 8.46 8.64 8.21 0 0 0
02/11/2023
8.36
 34,187,000 8.09 8.36 8.00 0 0 0
01/11/2023
7.84
 38,898,700 7.51 7.84 7.29 0 0 0
31/10/2023
7.38
 36,020,400 7.72 7.96 7.23 0 0 0
30/10/2023
7.75
 21,232,000 8.15 8.30 7.75 0 0 0
27/10/2023
8.33
 32,405,600 8.58 8.58 7.90 0 0 0
26/10/2023
8.36
 46,463,900 8.73 8.76 8.36 0 0 0
25/10/2023
8.98
 24,900,600 9.07 9.34 8.95 0 0 0
24/10/2023
9.01
 17,873,900 8.95 9.07 8.79 0 0 0
23/10/2023
8.82
 20,967,000 9.19 9.25 8.76 0 0 0
20/10/2023
9.19
 27,968,700 8.85 9.25 8.46 0 0 0
19/10/2023
8.82
 23,731,900 9.16 9.28 8.79 0 0 0
18/10/2023
9.10
 48,845,800 9.01 9.37 8.76 0 0 0
17/10/2023
8.76
 21,891,200 9.50 9.68 8.76 0 0 0
16/10/2023
9.37
 19,235,500 9.62 9.71 9.37 0 0 0
13/10/2023
9.62
 27,355,800 9.50 9.83 9.34 0 0 0
12/10/2023
9.74
 20,755,700 9.99 9.99 9.65 0 0 0
11/10/2023
9.83
 22,644,200 9.56 9.83 9.37 0 0 0
10/10/2023
9.53
 31,678,400 9.62 9.89 9.50 0 0 0
09/10/2023
9.47
 25,316,300 9.34 9.53 9.22 0 0 0
06/10/2023
9.28
 37,828,900 8.67 9.28 8.67 0 0 0
05/10/2023
8.70
 23,176,100 9.34 9.47 8.70 0 0 0
04/10/2023
9.28
 44,958,100 8.61 9.62 8.61 0 0 0
03/10/2023
9.13
 37,147,800 9.59 9.68 9.13 0 0 0
02/10/2023
9.80
 30,483,800 9.68 10.11 9.59 0 0 0
29/09/2023
9.65
 20,660,600 9.89 10.02 9.62 0 0 0
28/09/2023
9.74
 31,375,400 10.08 10.08 9.62 0 0 0
27/09/2023
10.14
 47,829,100 9.68 10.14 9.07 0 0 0
26/09/2023
9.62
 56,084,700 9.80 10.54 9.50 0 0 0
25/09/2023
10.14
 38,759,100 10.69 10.91 10.14 0 0 0
22/09/2023
10.88
 64,651,100 11.24 11.33 10.88 0 0 0
21/09/2023
11.67
 31,435,300 12.10 12.10 11.61 0 0 0
20/09/2023
12.10
 26,477,600 11.58 12.13 11.46 0 0 0
19/09/2023
11.52
 38,605,400 11.79 11.82 11.15 0 0 0
18/09/2023
11.67
 30,840,100 11.89 12.01 11.58 0 0 0
15/09/2023
12.01
 34,389,400 11.95 12.04 11.52 0 0 0
14/09/2023
11.82
 40,416,000 12.25 12.32 11.73 0 0 0
13/09/2023
12.25
 38,055,500 12.62 12.71 12.10 0 0 0
12/09/2023
12.62
 38,159,100 11.86 12.62 11.73 0 0 0
11/09/2023
11.82
 44,899,400 12.22 12.32 11.82 0 0 0
08/09/2023
12.13
 26,292,400 12.10 12.35 12.07 0 0 0
07/09/2023
12.19
 31,460,000 12.38 12.38 12.07 0 0 0
06/09/2023
12.32
 42,709,500 12.04 12.50 11.79 0 0 0
05/09/2023
12.04
 31,375,500 12.22 12.22 11.95 0 0 0
04/09/2023
4.94
 16,158,300 4.85 4.96 4.82 0 0 0
01/09/2023
4.32
 7,561,100 4.36 4.38 4.32 0 0 0
31/08/2023
12.13
 33,021,900 11.95 12.13 11.76 0 0 0
30/08/2023
11.92
 37,976,300 11.49 11.95 11.21 0 0 0
29/08/2023
11.49
 38,024,500 11.64 11.64 11.09 0 0 0
28/08/2023
11.49
 32,148,300 11.21 11.49 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |