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)
25/08/2023
11.15
 42,437,900 10.94 11.21 10.75 0 0 0
24/08/2023
10.94
 38,715,000 10.35 10.94 10.17 0 0 0
23/08/2023
10.23
 26,066,700 10.60 10.63 10.11 0 0 0
22/08/2023
10.42
 41,746,900 10.17 10.42 9.37 0 0 0
21/08/2023
10.05
 40,496,100 10.29 10.35 9.68 0 0 0
18/08/2023
10.39
 37,040,000 10.94 11.03 10.39 0 0 0
17/08/2023
11.15
 30,795,400 11.24 11.46 11.06 0 0 0
16/08/2023
11.18
 43,470,200 10.42 11.18 10.32 0 0 0
15/08/2023
10.51
 30,104,300 10.48 10.51 10.17 0 0 0
14/08/2023
10.42
 40,845,300 10.05 10.42 9.93 0 0 0
11/08/2023
9.93
 19,695,300 9.93 9.93 9.53 0 0 0
10/08/2023
9.83
 21,713,700 10.05 10.05 9.68 0 0 0
09/08/2023
9.96
 23,013,000 9.83 10.11 9.68 0 0 0
08/08/2023
9.86
 25,984,100 10.45 10.45 9.86 0 0 0
07/08/2023
10.35
 22,862,200 10.42 10.51 10.23 0 0 0
04/08/2023
10.26
 21,457,400 10.42 10.42 10.11 0 0 0
03/08/2023
10.32
 37,890,000 10.02 10.45 9.89 0 0 0
02/08/2023
10.02
 29,697,700 9.31 10.02 9.25 0 0 0
01/08/2023
9.37
 27,403,500 9.80 9.80 9.28 0 0 0
31/07/2023
9.62
 29,136,700 9.50 9.62 9.31 0 0 0
28/07/2023
9.31
 33,466,700 8.82 9.31 8.79 0 0 0
27/07/2023
8.85
 19,486,900 8.98 9.01 8.64 0 0 0
26/07/2023
8.82
 18,324,100 8.58 8.82 8.42 0 0 0
25/07/2023
8.58
 16,235,100 8.73 8.76 8.49 0 0 0
24/07/2023
8.73
 19,330,900 8.70 8.73 8.42 0 0 0
21/07/2023
8.58
 24,399,200 8.55 8.70 8.42 0 0 0
20/07/2023
8.30
 21,298,100 8.12 8.33 8.00 0 0 0
19/07/2023
8.03
 34,498,800 8.03 8.36 7.90 0 0 0
18/07/2023
7.90
 13,871,200 7.90 7.90 7.66 0 0 0
17/07/2023
7.84
 26,733,900 7.93 8.06 7.75 0 0 0
14/07/2023
7.66
 42,224,700 7.29 7.66 7.20 0 0 0
13/07/2023
7.17
 14,424,200 7.05 7.20 7.02 0 0 0
12/07/2023
6.95
 12,472,000 7.05 7.14 6.92 0 0 0
11/07/2023
7.05
 19,674,400 7.14 7.26 7.05 0 0 0
10/07/2023
7.08
 18,546,600 7.05 7.11 6.95 0 0 0
07/07/2023
6.95
 24,664,200 6.68 6.98 6.56 0 0 0
06/07/2023
6.86
 20,331,900 6.95 7.08 6.68 0 0 0
05/07/2023
7.05
 21,827,900 7.11 7.20 7.02 0 0 0
04/07/2023
7.05
 19,399,700 6.71 7.08 6.68 0 0 0
03/07/2023
6.71
 7,998,000 6.68 6.77 6.59 0 0 0
30/06/2023
6.62
 12,210,500 6.49 6.65 6.49 0 0 0
29/06/2023
6.56
 16,236,000 6.86 6.86 6.53 0 0 0
28/06/2023
6.86
 16,516,200 6.80 7.02 6.65 0 0 0
27/06/2023
6.80
 23,758,800 7.14 7.14 6.68 0 0 0
26/06/2023
7.05
 68,551,300 7.35 7.41 6.95 0 0 0
23/06/2023
7.47
 19,869,500 7.26 7.60 7.17 0 0 0
22/06/2023
7.23
 13,288,000 7.20 7.23 7.05 0 0 0
21/06/2023
7.11
 21,285,500 6.83 7.14 6.77 0 0 0
20/06/2023
6.77
 10,661,700 6.68 6.77 6.56 0 0 0
19/06/2023
6.68
 13,014,500 6.71 6.80 6.62 0 0 0
16/06/2023
6.68
 30,384,200 6.71 6.95 6.65 0 0 0
15/06/2023
6.53
 15,110,900 6.49 6.56 6.37 0 0 0
14/06/2023
6.49
 17,028,100 6.71 6.77 6.49 0 0 0
13/06/2023
6.68
 16,155,700 6.80 6.89 6.68 0 0 0
12/06/2023
6.74
 14,619,000 6.92 6.95 6.65 0 0 0
09/06/2023
6.86
 22,491,000 6.62 6.86 6.56 0 0 0
08/06/2023
6.56
 31,851,300 6.59 6.92 6.56 0 0 0
07/06/2023
6.62
 15,972,400 6.43 6.62 6.28 0 0 0
06/06/2023
6.40
 20,654,700 6.11 6.40 6.08 0 0 0
05/06/2023
6.11
 23,119,100 6.19 6.28 6.06 0 0 0
02/06/2023
6.11
 23,512,700 6.04 6.19 6.04 0 0 0
01/06/2023
5.98
 17,985,300 5.76 6.00 5.74 0 0 0
31/05/2023
5.74
 15,668,800 5.79 5.82 5.73 0 0 0
30/05/2023
5.79
 19,299,500 5.84 5.91 5.73 0 0 0
29/05/2023
5.82
 15,559,100 5.65 5.82 5.61 0 0 0
26/05/2023
5.56
 18,990,500 5.38 5.70 5.34 0 0 0
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
5.36
 19,224,400 5.39 5.48 5.34 0 0 0
24/05/2023
5.22
 23,933,600 5.24 5.30 5.17 0 0 0
23/05/2023
5.19
 21,682,300 5.30 5.35 5.15 0 0 0
22/05/2023
5.25
 15,828,100 5.27 5.38 5.18 0 0 0
19/05/2023
5.22
 23,337,700 5.11 5.23 5.06 0 0 0
18/05/2023
5.06
 21,999,700 5.33 5.46 5.06 0 0 0
17/05/2023
5.30
 17,494,800 5.49 5.57 5.26 0 0 0
16/05/2023
5.49
 23,502,900 5.17 5.49 5.15 0 0 0
15/05/2023
5.14
 21,778,400 5.46 5.51 5.14 0 0 0
12/05/2023
5.33
 22,162,700 5.03 5.33 4.96 0 0 0
11/05/2023
5.03
 20,209,000 5.11 5.16 5.02 0 0 0
10/05/2023
5.12
 14,101,900 5.09 5.17 5.09 0 0 0
09/05/2023
5.01
 27,545,900 4.70 5.01 4.63 0 0 0
08/05/2023
4.69
 25,488,600 4.75 4.85 4.69 0 0 0
05/05/2023
4.68
 24,166,800 4.53 4.72 4.53 0 0 0
04/05/2023
4.52
 37,487,800 4.24 4.52 4.20 0 0 0
03/05/2023
3.54
 3,256,800 3.63 3.67 3.54 0 0 0
02/05/2023
3.91
 7,248,900 3.89 3.95 3.84 0 0 0
01/05/2023
3.80
 9,044,500 3.77 3.83 3.68 0 0 0
28/04/2023
4.23
 8,062,100 4.19 4.25 4.18 0 0 0
27/04/2023
4.17
 7,882,200 4.22 4.27 4.16 0 0 0
26/04/2023
4.21
 9,108,600 4.16 4.22 4.15 0 0 0
25/04/2023
4.17
 14,209,700 4.33 4.38 4.13 0 0 0
24/04/2023
4.28
 17,200,800 4.13 4.31 4.08 0 0 0
21/04/2023
4.13
 12,826,200 4.07 4.25 4.07 0 0 0
20/04/2023
4.06
 4,880,600 4.07 4.10 4.05 0 0 0
19/04/2023
4.07
 9,190,200 4.18 4.25 4.05 0 0 0
18/04/2023
4.16
 9,070,500 4.10 4.19 4.07 0 0 0
17/04/2023
4.09
 9,276,600 4.02 4.10 4.00 0 0 0
14/04/2023
4.00
 17,121,800 4.24 4.26 4.00 0 0 0
13/04/2023
4.21
 16,242,300 4.32 4.35 4.19 0 0 0
12/04/2023
4.32
 11,058,900 4.44 4.45 4.31 0 0 0
11/04/2023
4.42
 14,495,000 4.34 4.42 4.24 0 0 0
10/04/2023
4.34
 15,161,100 4.42 4.51 4.33 0 0 0

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