CTCP Chứng khoán VIX (vix)

17.45
-0.25
(-1.41%)
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
(2026-05-20) 		-1.10 -5.85% 795,224,800 -8,667,860 0
16.85
19.10
17.45
2 tháng
(2026-04-20) 		0.30 1.72% 1,586,876,800 1,004,787 0
16.35
19.35
17.45
3 tháng
(2026-03-23) 		2.35 15.31% 2,333,118,700 14,367,191 0
15.35
19.35
17.45
6 tháng
(2025-12-22) 		-2.15 -10.81% 4,756,212,800 -8,413,109 -499.6
15.35
21.96
17.45
12 tháng
(2025-06-24) 		6.81 62.47% 10,488,776,700 -35,361,306 -1,909.4
10.73
33.44
17.45
24 tháng
(2024-07-01) 		7.02 65.74% 17,295,479,600 27,566,780 -1,349.1
7.27
33.44
17.45
36 tháng
(2023-07-05) 		10.33 140.29% 24,396,742,500 45,412,944 -976.8
7.21
33.44
17.45
60 tháng
(2021-07-15) 		12.23 223.51% 28,755,677,200 46,502,612 -1,043.3
2.96
33.44
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
3.53
 1,249,348 3.36 3.56 3.36 0 200 -0.0
03/11/2020
3.36
 680,140 3.39 3.41 3.24 0 200 -0.0
02/11/2020
3.39
 911,131 3.36 3.43 3.36 0 100 -0.0
30/10/2020
3.36
 1,554,370 3.07 3.36 3.07 600 0 0.0
29/10/2020
3.07
 1,583,446 2.80 3.07 2.80 0 0 0
28/10/2020
2.80
 812,926 2.80 2.82 2.70 0 0 0
27/10/2020
2.80
 1,016,194 2.99 2.99 2.80 0 0 0
26/10/2020
2.99
 616,010 3.09 3.09 2.97 0 0 0
23/10/2020
3.09
 577,563 3.07 3.12 3.04 0 0 0
22/10/2020
3.07
 642,685 3.04 3.09 2.97 0 0 0
21/10/2020
3.04
 589,531 2.97 3.16 2.97 500 0 0.0
20/10/2020
2.97
 1,117,700 3.16 3.16 2.87 20,000 0 0.2
19/10/2020
3.16
 817,600 3.26 3.31 3.14 0 0 0
16/10/2020
3.26
 776,100 3.31 3.36 3.19 1,000 0 0.0
15/10/2020
3.31
 1,196,800 3.34 3.41 3.26 0 0 0
14/10/2020
3.34
 991,600 3.41 3.48 3.31 0 0 0
13/10/2020
3.41
 995,000 3.43 3.48 3.34 0 0 0
12/10/2020
3.43
 1,275,000 3.41 3.58 3.39 0 0 0
09/10/2020
3.41
 1,496,697 3.24 3.43 3.24 0 0 0
08/10/2020
3.24
 717,894 3.34 3.36 3.19 0 0 0
07/10/2020
3.34
 1,033,393 3.46 3.46 3.29 0 40,000 -0.6
06/10/2020
3.46
 990,387 3.39 3.48 3.29 0 0 0
05/10/2020
3.39
 1,054,755 3.16 3.41 3.16 0 0 0
02/10/2020
3.16
 1,206,636 3.19 3.26 2.97 12,100 0 0.2
01/10/2020
3.19
 1,266,408 2.92 3.19 2.92 0 0 0
30/09/2020
2.92
 309,374 2.90 2.92 2.85 0 0 0
29/09/2020
2.90
 480,357 2.90 2.94 2.87 0 20,100 -0.2
28/09/2020
2.90
 411,216 2.94 2.94 2.82 0 0 0
25/09/2020
2.94
 391,186 2.97 2.97 2.90 0 0 0
24/09/2020
2.97
 473,695 2.99 2.99 2.90 0 0 0
23/09/2020
2.99
 369,900 2.97 3.04 2.94 0 0 0
22/09/2020
2.97
 899,924 2.97 2.99 2.87 0 0 0
21/09/2020
2.97
 592,200 2.97 3.07 2.94 0 0 0
18/09/2020
2.97
 1,473,250 3.09 3.12 2.97 0 0 0
17/09/2020
3.09
 1,497,019 3.19 3.19 2.99 0 0 0
16/09/2020
3.19
 1,413,556 3.19 3.21 2.99 0 0 0
15/09/2020
3.19
 1,141,988 3.12 3.24 2.97 0 1,500 -0.0
14/09/2020
3.12
 873,183 3.02 3.12 2.94 0 57,000 -0.7
11/09/2020
3.02
 877,705 3.12 3.12 2.92 0 51,900 -0.6
10/09/2020
3.12
 721,239 3.07 3.26 3.07 1,500 0 0.0
09/09/2020
3.07
 532,757 3.07 3.12 3.02 0 0 0
08/09/2020
3.07
 1,109,266 3.07 3.24 2.92 2,300 43,900 -0.5
07/09/2020
3.07
 1,106,973 2.80 3.07 2.82 2,000 0 0.0
04/09/2020
2.80
 739,824 2.55 2.80 2.48 2,000 2,000 0.0
03/09/2020
2.55
 409,527 2.45 2.58 2.45 0 30,000 -0.3
01/09/2020
2.45
 256,584 2.53 2.53 2.43 0 12,700 -0.1
31/08/2020
2.53
 375,830 2.53 2.72 2.50 4,000 0 0.0
28/08/2020
2.53
 681,308 2.36 2.58 2.38 5,000 15,701 -0.1
27/08/2020
2.36
 939,930 2.16 2.36 2.16 0 121,600 -1.1
26/08/2020
2.16
 124,594 2.13 2.18 2.13 0 6,400 -0.1
25/08/2020
2.13
 180,020 2.18 2.21 2.13 0 30,000 -0.3
24/08/2020
2.18
 206,200 2.16 2.21 2.16 0 0 0
21/08/2020
2.16
 154,237 2.11 2.21 2.11 0 0 0
20/08/2020
2.11
 207,032 2.09 2.18 2.09 0 0 0
19/08/2020
2.09
 193,410 1.99 2.11 1.99 0 1,900 -0.0
18/08/2020
1.99
 92,600 2.09 2.09 1.99 0 0 0
17/08/2020
2.09
 141,421 2.11 2.11 1.99 0 47,000 -0.4
14/08/2020
2.11
 102,392 2.13 2.13 2.09 0 0 0
13/08/2020
2.13
 190,177 2.09 2.16 2.06 0 0 0
12/08/2020
2.09
 109,848 2.04 2.09 2.01 0 0 0
11/08/2020
2.04
 111,710 2.04 2.09 2.01 0 0 0
10/08/2020
2.04
 152,300 2.04 2.11 2.04 0 0 0
07/08/2020
2.04
 119,113 2.06 2.09 1.99 0 0 0
06/08/2020
2.06
 144,477 2.09 2.09 2.01 100 0 0.0
05/08/2020
2.09
 187,600 2.11 2.18 2.06 0 0 0
04/08/2020
2.11
 554,000 2.11 2.23 2.06 0 0 0
03/08/2020
2.11
 721,504 2.09 2.18 2.06 0 9,500 -0.1
31/07/2020
2.09
 181,000 2.16 2.18 2.06 0 0 0
30/07/2020
2.16
 619,486 2.09 2.23 2.06 0 5,100 -0.0
29/07/2020
2.09
 500,170 2.18 2.18 1.99 0 5,400 -0.0
28/07/2020
2.18
 962,090 1.99 2.18 1.86 0 30,000 -0.2
27/07/2020
1.99
 408,427 2.18 2.21 1.99 47,000 0 0.4
24/07/2020
2.18
 1,185,700 2.06 2.23 2.04 0 0 0
23/07/2020
2.06
 1,261,500 1.89 2.06 1.86 0 0 0
22/07/2020
1.89
 379,253 1.74 1.91 1.74 0 0 0
21/07/2020
1.74
 147,700 1.69 1.74 1.64 0 0 0
20/07/2020
1.69
 84,022 1.72 1.72 1.64 0 0 0
17/07/2020
1.72
 55,810 1.74 1.74 1.69 0 0 0
16/07/2020
1.74
 126,300 1.77 1.82 1.72 0 0 0
15/07/2020
1.77
 246,649 1.77 1.77 1.69 0 20,000 -0.1
14/07/2020
1.77
 147,800 1.77 1.77 1.72 0 0 0
13/07/2020
1.77
 142,500 1.82 1.84 1.77 0 0 0
10/07/2020
1.82
 132,485 1.79 1.84 1.72 0 0 0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2020
1.79
 228,698 1.65 1.79 1.69 0 0 0
08/07/2020
1.65
 210,518 1.61 1.65 1.61 0 0 0
07/07/2020
1.61
 281,573 1.61 1.67 1.61 0 3,700 -0.0
06/07/2020
1.61
 272,260 1.65 1.65 1.58 0 1,000 -0.0
03/07/2020
1.65
 329,465 1.65 1.70 1.58 0 100 -0.0
02/07/2020
1.65
 261,300 1.67 1.72 1.63 0 0 0
01/07/2020
1.67
 445,280 1.56 1.67 1.56 0 0 0
30/06/2020
1.56
 537,285 1.70 1.74 1.56 0 30,000 -0.2
29/06/2020
1.70
 499,235 1.76 1.76 1.65 0 3,800 -0.0
26/06/2020
1.76
 1,017,100 1.83 1.87 1.67 0 80,000 -0.6
25/06/2020
1.83
 1,155,032 1.67 1.83 1.67 0 0 0
24/06/2020
1.67
 1,582,497 1.54 1.67 1.56 0 0 0
23/06/2020
1.54
 1,014,944 1.41 1.54 1.41 0 0 0
22/06/2020
1.41
 77,103 1.45 1.47 1.41 0 0 0
19/06/2020
1.45
 12,502 1.43 1.45 1.41 0 0 0
18/06/2020
1.43
 46,840 1.43 1.45 1.29 0 0 0
17/06/2020
1.43
 48,900 1.41 1.52 1.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |