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)
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
13/03/2020
1.29
 10,070 1.29 1.32 1.19 1,000 2,600 -0.0
12/03/2020
1.29
 69,300 1.43 1.43 1.29 2,000 0 0.0
11/03/2020
1.43
 5,800 1.43 1.43 1.37 55 0 0.0
10/03/2020
1.43
 49,000 1.32 1.43 1.29 0 0 0
09/03/2020
1.32
 52,400 1.43 1.43 1.32 0 0 0
06/03/2020
1.43
 11,025 1.45 1.45 1.43 0 0 0
05/03/2020
1.45
 22,075 1.45 1.45 1.43 0 0 0
04/03/2020
1.45
 22,690 1.45 1.45 1.43 0 0 0
03/03/2020
1.45
 16,120 1.48 1.48 1.43 0 0 0
02/03/2020
1.48
 7,200 1.48 1.48 1.40 0 0 0
28/02/2020
1.48
 29,223 1.45 1.48 1.40 0 1,500 -0.0
27/02/2020
1.45
 200 1.43 1.45 1.45 0 0 0
26/02/2020
1.43
 1,800 1.45 1.45 1.43 0 0 0
25/02/2020
1.45
 14,200 1.48 1.48 1.40 0 0 0
24/02/2020
1.48
 36,298 1.48 1.48 1.35 500 0 0.0
21/02/2020
1.48
 13,904 1.48 1.48 1.45 500 0 0.0
20/02/2020
1.48
 24,860 1.48 1.48 1.45 0 0 0
19/02/2020
1.48
 23,210 1.48 1.48 1.45 0 0 0
18/02/2020
1.48
 5,800 1.45 1.48 1.45 0 0 0
17/02/2020
1.45
 1,800 1.48 1.48 1.45 0 100 -0.0
14/02/2020
1.48
 14,512 1.48 1.48 1.45 0 0 0
13/02/2020
1.48
 1,180 1.48 1.48 1.48 0 0 0
12/02/2020
1.48
 10,000 1.48 1.48 1.48 0 0 0
11/02/2020
1.48
 8,163 1.45 1.48 1.43 0 0 0
10/02/2020
1.45
 200 1.45 1.45 1.45 0 0 0
07/02/2020
1.45
 30,855 1.51 1.51 1.45 0 0 0
06/02/2020
1.51
 55,700 1.53 1.53 1.45 0 0 0
05/02/2020
1.53
 23,700 1.53 1.53 1.45 900 0 0.0
04/02/2020
1.53
 20,000 1.43 1.53 1.43 0 0 0
03/02/2020
1.43
 10,600 1.56 1.56 1.43 0 0 0
31/01/2020
1.56
 15,110 1.56 1.56 1.51 1,000 0 0.0
30/01/2020
1.56
 8,000 1.53 1.56 1.51 0 0 0
22/01/2020
1.53
 6,700 1.53 1.53 1.51 0 0 0
21/01/2020
1.53
 4,500 1.53 1.53 1.48 0 500 -0.0
20/01/2020
1.53
 14,135 1.53 1.53 1.48 7,300 0 0.0
17/01/2020
1.53
 27,200 1.56 1.56 1.45 0 0 0
16/01/2020
1.56
 16,100 1.43 1.56 1.43 0 1,400 -0.0
15/01/2020
1.43
 37,005 1.43 1.43 1.37 0 0 0
14/01/2020
1.43
 60,500 1.43 1.43 1.37 0 0 0
13/01/2020
1.43
 73,800 1.43 1.43 1.40 0 0 0
10/01/2020
1.43
 28,505 1.43 1.43 1.40 0 0 0
09/01/2020
1.43
 79,800 1.43 1.43 1.40 1,000 0 0.0
08/01/2020
1.43
 25,500 1.48 1.48 1.40 0 0 0
07/01/2020
1.48
 10,900 1.48 1.48 1.45 0 0 0
06/01/2020
1.48
 31,600 1.48 1.48 1.45 0 0 0
03/01/2020
1.48
 4,265 1.48 1.48 1.45 0 0 0
02/01/2020
1.48
 7,561 1.48 1.48 1.43 0 0 0
31/12/2019
1.48
 31,200 1.48 1.48 1.43 0 0 0
30/12/2019
1.48
 1,500 1.48 1.48 1.48 0 0 0
27/12/2019
1.48
 21,250 1.48 1.48 1.43 0 0 0
26/12/2019
1.48
 41,626 1.48 1.48 1.43 0 0 0
25/12/2019
1.48
 45,557 1.48 1.48 1.45 0 0 0
24/12/2019
1.48
 35,300 1.51 1.51 1.45 0 0 0
23/12/2019
1.51
 69,500 1.51 1.51 1.45 0 0 0
20/12/2019
1.51
 62,145 1.51 1.51 1.45 0 0 0
19/12/2019
1.51
 26,000 1.51 1.51 1.45 0 0 0
18/12/2019
1.51
 39,995 1.53 1.53 1.48 0 0 0
17/12/2019
1.53
 76,540 1.53 1.53 1.48 0 0 0
16/12/2019
1.53
 28,000 1.53 1.53 1.48 0 0 0
13/12/2019
1.53
 20,000 1.53 1.53 1.48 0 0 0
12/12/2019
1.53
 97 1.53 1.53 1.53 0 0 0
11/12/2019
1.53
 29,800 1.53 1.53 1.48 0 0 0
10/12/2019
1.53
 21,200 1.53 1.56 1.51 0 0 0
09/12/2019
1.53
 3,200 1.56 1.56 1.53 0 0 0
06/12/2019
1.56
 5,600 1.56 1.56 1.53 0 0 0
05/12/2019
1.56
 41,200 1.58 1.58 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |