CTCP Chứng khoán VIX (vix)

24.40
-0.65
(-2.59%)
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
(2025-11-05) 		-2 -7.39% 987,348,500 -46,518,300 -1,149.5
22.90
27.05
24.40
2 tháng
(2025-10-06) 		-12.90 -33.99% 1,994,434,700 -54,423,300 -1,356.4
22.90
39.60
24.40
3 tháng
(2025-09-08) 		-8.45 -25.22% 2,632,839,100 -59,035,500 -1,464.0
22.90
39.60
24.40
6 tháng
(2025-06-09) 		12.53 100.02% 5,666,869,700 -31,003,297 -1,571.2
12.38
39.60
24.40
12 tháng
(2024-12-10) 		15.34 157.87% 9,898,752,900 49,439,905 -870.2
8.61
39.60
24.40
24 tháng
(2023-12-18) 		12.56 100.51% 15,445,972,700 30,470,953 -968.0
8.61
39.60
24.40
36 tháng
(2022-12-21) 		20.29 426.69% 21,014,527,100 38,506,435 -814.3
4.28
39.60
24.40
60 tháng
(2020-12-31) 		18.37 274.89% 24,331,516,200 45,972,321 -685.9
3.50
39.60
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
3.54
 369,900 3.52 3.60 3.49 0 0 0
22/09/2020
3.52
 899,924 3.52 3.54 3.40 0 0 0
21/09/2020
3.52
 592,200 3.52 3.63 3.49 0 0 0
18/09/2020
3.52
 1,473,250 3.66 3.69 3.52 0 0 0
17/09/2020
3.66
 1,497,019 3.78 3.78 3.54 0 0 0
16/09/2020
3.78
 1,413,556 3.78 3.81 3.54 0 0 0
15/09/2020
3.78
 1,141,988 3.69 3.83 3.52 0 1,500 -0.0
14/09/2020
3.69
 873,183 3.57 3.69 3.49 0 57,000 -0.7
11/09/2020
3.57
 877,705 3.69 3.69 3.46 0 51,900 -0.6
10/09/2020
3.69
 721,239 3.63 3.86 3.63 1,500 0 0.0
09/09/2020
3.63
 532,757 3.63 3.69 3.57 0 0 0
08/09/2020
3.63
 1,109,266 3.63 3.83 3.46 2,300 43,900 -0.5
07/09/2020
3.63
 1,106,973 3.31 3.63 3.34 2,000 0 0.0
04/09/2020
3.31
 739,824 3.02 3.31 2.93 2,000 2,000 0.0
03/09/2020
3.02
 409,527 2.91 3.05 2.91 0 30,000 -0.3
01/09/2020
2.91
 256,584 2.99 2.99 2.88 0 12,700 -0.1
31/08/2020
2.99
 375,830 2.99 3.22 2.96 4,000 0 0.0
28/08/2020
2.99
 681,308 2.79 3.05 2.82 5,000 15,701 -0.1
27/08/2020
2.79
 939,930 2.56 2.79 2.56 0 121,600 -1.1
26/08/2020
2.56
 124,594 2.53 2.59 2.53 0 6,400 -0.1
25/08/2020
2.53
 180,020 2.59 2.61 2.53 0 30,000 -0.3
24/08/2020
2.59
 206,200 2.56 2.61 2.56 0 0 0
21/08/2020
2.56
 154,237 2.50 2.61 2.50 0 0 0
20/08/2020
2.50
 207,032 2.47 2.59 2.47 0 0 0
19/08/2020
2.47
 193,410 2.35 2.50 2.35 0 1,900 -0.0
18/08/2020
2.35
 92,600 2.47 2.47 2.35 0 0 0
17/08/2020
2.47
 141,421 2.50 2.50 2.35 0 47,000 -0.4
14/08/2020
2.50
 102,392 2.53 2.53 2.47 0 0 0
13/08/2020
2.53
 190,177 2.47 2.56 2.44 0 0 0
12/08/2020
2.47
 109,848 2.41 2.47 2.38 0 0 0
11/08/2020
2.41
 111,710 2.41 2.47 2.38 0 0 0
10/08/2020
2.41
 152,300 2.41 2.50 2.41 0 0 0
07/08/2020
2.41
 119,113 2.44 2.47 2.35 0 0 0
06/08/2020
2.44
 144,477 2.47 2.47 2.38 100 0 0.0
05/08/2020
2.47
 187,600 2.50 2.59 2.44 0 0 0
04/08/2020
2.50
 554,000 2.50 2.64 2.44 0 0 0
03/08/2020
2.50
 721,504 2.47 2.59 2.44 0 9,500 -0.1
31/07/2020
2.47
 181,000 2.56 2.59 2.44 0 0 0
30/07/2020
2.56
 619,486 2.47 2.64 2.44 0 5,100 -0.0
29/07/2020
2.47
 500,170 2.59 2.59 2.35 0 5,400 -0.0
28/07/2020
2.59
 962,090 2.35 2.59 2.21 0 30,000 -0.2
27/07/2020
2.35
 408,427 2.59 2.61 2.35 47,000 0 0.4
24/07/2020
2.59
 1,185,700 2.44 2.64 2.41 0 0 0
23/07/2020
2.44
 1,261,500 2.24 2.44 2.21 0 0 0
22/07/2020
2.24
 379,253 2.06 2.27 2.06 0 0 0
21/07/2020
2.06
 147,700 2.00 2.06 1.95 0 0 0
20/07/2020
2.00
 84,022 2.03 2.03 1.95 0 0 0
17/07/2020
2.03
 55,810 2.06 2.06 2.00 0 0 0
16/07/2020
2.06
 126,300 2.09 2.15 2.03 0 0 0
15/07/2020
2.09
 246,649 2.09 2.09 2.00 0 20,000 -0.1
14/07/2020
2.09
 147,800 2.09 2.09 2.03 0 0 0
13/07/2020
2.09
 142,500 2.15 2.18 2.09 0 0 0
10/07/2020
2.15
 132,485 2.12 2.18 2.03 0 0 0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2020
2.12
 228,698 1.96 2.12 2.00 0 0 0
08/07/2020
1.95
 210,518 1.90 1.95 1.90 0 0 0
07/07/2020
1.90
 281,573 1.90 1.98 1.90 0 3,700 -0.0
06/07/2020
1.90
 272,260 1.95 1.95 1.88 0 1,000 -0.0
03/07/2020
1.95
 329,465 1.95 2.01 1.88 0 100 -0.0
02/07/2020
1.95
 261,300 1.98 2.03 1.93 0 0 0
01/07/2020
1.98
 445,280 1.85 1.98 1.85 0 0 0
30/06/2020
1.85
 537,285 2.01 2.06 1.85 0 30,000 -0.2
29/06/2020
2.01
 499,235 2.09 2.09 1.95 0 3,800 -0.0
26/06/2020
2.09
 1,017,100 2.17 2.22 1.98 0 80,000 -0.6
25/06/2020
2.17
 1,155,032 1.98 2.17 1.98 0 0 0
24/06/2020
1.98
 1,582,497 1.82 1.98 1.85 0 0 0
23/06/2020
1.82
 1,014,944 1.66 1.82 1.66 0 0 0
22/06/2020
1.66
 77,103 1.72 1.74 1.66 0 0 0
19/06/2020
1.72
 12,502 1.69 1.72 1.66 0 0 0
18/06/2020
1.69
 46,840 1.69 1.72 1.53 0 0 0
17/06/2020
1.69
 48,900 1.66 1.80 1.66 0 0 0
16/06/2020
1.66
 76,849 1.80 1.80 1.66 0 0 0
15/06/2020
1.80
 73,838 1.82 1.82 1.69 0 0 0
12/06/2020
1.82
 75,968 1.88 1.88 1.74 0 0 0
11/06/2020
1.88
 683,834 1.85 2.03 1.82 0 0 0
10/06/2020
1.85
 457,161 1.69 1.85 1.64 0 0 0
09/06/2020
1.69
 513,151 1.58 1.74 1.61 1,000 0 0.0
08/06/2020
1.58
 543,527 1.45 1.58 1.48 0 0 0
05/06/2020
1.45
 262,270 1.40 1.45 1.40 0 0 0
04/06/2020
1.40
 323,225 1.37 1.43 1.32 4,000 0 0.0
03/06/2020
1.37
 15,733 1.35 1.37 1.35 0 0 0
02/06/2020
1.35
 13,710 1.40 1.40 1.35 0 0 0
01/06/2020
1.40
 354,567 1.35 1.40 1.29 0 0 0
29/05/2020
1.35
 14,740 1.29 1.35 1.32 0 0 0
28/05/2020
1.29
 70,600 1.32 1.35 1.29 0 0 0
27/05/2020
1.32
 128,559 1.35 1.37 1.21 0 0 0
26/05/2020
1.35
 49,409 1.35 1.37 1.35 0 0 0
25/05/2020
1.35
 13,700 1.37 1.37 1.35 0 0 0
22/05/2020
1.37
 68,020 1.29 1.37 1.32 0 0 0
21/05/2020
1.29
 45,500 1.35 1.35 1.29 0 0 0
20/05/2020
1.35
 11,300 1.32 1.35 1.32 0 0 0
19/05/2020
1.32
 80,050 1.32 1.37 1.32 0 0 0
18/05/2020
1.32
 39,400 1.32 1.32 1.29 0 0 0
15/05/2020
1.32
 18,200 1.32 1.32 1.32 0 0 0
14/05/2020
1.32
 55,686 1.27 1.35 1.29 0 0 0
13/05/2020
1.27
 78,800 1.29 1.29 1.27 0 0 0
12/05/2020
1.29
 30,600 1.32 1.32 1.29 0 0 0
11/05/2020
1.32
 52,116 1.29 1.32 1.29 0 0 0
08/05/2020
1.29
 26,519 1.29 1.32 1.29 0 0 0
07/05/2020
1.29
 34,504 1.29 1.29 1.27 0 0 0
06/05/2020
1.29
 8,400 1.27 1.29 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |