CTCP Chứng khoán VIX (vix)

16.60
-0.30
(-1.78%)
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
(2026-02-23) 		-5.85 -25.71% 709,447,000 -5,080,900 -96.7
16
23.20
16.60
2 tháng
(2026-01-19) 		-9.10 -35% 1,459,077,200 -21,872,100 -487.1
16
26
16.60
3 tháng
(2025-12-18) 		-5.10 -23.18% 2,394,623,900 -13,160,200 -298.2
16
26
16.60
6 tháng
(2025-09-19) 		-18.30 -51.99% 5,004,288,800 -70,130,500 -1,837.1
16
39.60
16.60
12 tháng
(2025-03-24) 		5.14 43.68% 10,792,274,000 9,820,459 -1,428.3
9.95
39.60
16.60
24 tháng
(2024-03-28) 		0.90 5.64% 16,356,907,400 4,248,993 -1,521.0
8.61
39.60
16.60
36 tháng
(2023-04-03) 		11.57 217.32% 23,137,895,900 22,397,052 -1,047.5
4.97
39.60
16.60
60 tháng
(2021-04-13) 		8.18 93.91% 26,716,316,400 39,503,221 -851.7
3.50
39.60
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
1.27
 13,100 1.32 1.32 1.27 0 0 0
04/05/2020
1.32
 14,310 1.32 1.32 1.27 0 0 0
29/04/2020
1.32
 19,107 1.29 1.32 1.29 0 0 0
28/04/2020
1.29
 11,210 1.29 1.32 1.29 0 0 0
27/04/2020
1.29
 45,600 1.32 1.32 1.29 0 0 0
24/04/2020
1.32
 16,500 1.32 1.37 1.29 0 0 0
23/04/2020
1.32
 58,100 1.32 1.37 1.32 0 0 0
22/04/2020
1.32
 46,369 1.32 1.35 1.29 0 0 0
21/04/2020
1.32
 53,700 1.40 1.40 1.32 11,100 0 0.1
20/04/2020
1.40
 101,090 1.35 1.48 1.37 0 0 0
17/04/2020
1.35
 124,610 1.32 1.37 1.29 800 0 0.0
16/04/2020
1.32
 13,911 1.32 1.37 1.29 0 0 0
15/04/2020
1.32
 73,150 1.43 1.45 1.32 10,000 0 0.1
14/04/2020
1.43
 62,957 1.40 1.51 1.43 0 0 0
13/04/2020
1.40
 56,600 1.29 1.40 1.29 0 0 0
10/04/2020
1.29
 83,420 1.29 1.32 1.24 0 0 0
09/04/2020
1.29
 58,600 1.29 1.29 1.29 0 0 0
08/04/2020
1.29
 89,600 1.29 1.29 1.21 0 0 0
07/04/2020
1.29
 61,560 1.32 1.32 1.27 0 0 0
06/04/2020
1.32
 154,630 1.32 1.32 1.27 0 0 0
03/04/2020
1.32
 36,734 1.32 1.32 1.27 0 0 0
01/04/2020
1.32
 22,700 1.32 1.32 1.27 0 0 0
31/03/2020
1.32
 62,500 1.32 1.32 1.21 0 0 0
30/03/2020
1.32
 83,600 1.32 1.32 1.19 0 0 0
27/03/2020
1.32
 40,904 1.32 1.32 1.24 0 0 0
26/03/2020
1.32
 60,016 1.32 1.32 1.24 0 0 0
25/03/2020
1.32
 10,278 1.32 1.32 1.27 0 0 0
24/03/2020
1.32
 49,100 1.32 1.32 1.24 0 1,900 -0.0
23/03/2020
1.32
 55,000 1.32 1.32 1.19 0 100 -0.0
20/03/2020
1.32
 17,555 1.29 1.32 1.32 0 2,000 -0.0
19/03/2020
1.29
 35,945 1.32 1.32 1.27 10 0 0
18/03/2020
1.32
 63,000 1.32 1.35 1.27 0 0 0
17/03/2020
1.32
 31,300 1.32 1.32 1.21 0 0 0
16/03/2020
1.32
 24,917 1.29 1.32 1.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |