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)
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
04/12/2019
1.58
 14,000 1.53 1.58 1.51 0 0 0
03/12/2019
1.53
 9,100 1.53 1.53 1.51 0 0 0
02/12/2019
1.53
 7,100 1.53 1.53 1.51 0 0 0
29/11/2019
1.53
 9,508 1.53 1.53 1.53 0 0 0
28/11/2019
1.53
 500 1.53 1.53 1.53 0 0 0
27/11/2019
1.53
 13,248 1.56 1.56 1.53 0 0 0
26/11/2019
1.56
 1,700 1.56 1.56 1.53 0 0 0
25/11/2019
1.56
 30,000 1.56 1.56 1.51 0 0 0
22/11/2019
1.56
 14,007 1.56 1.56 1.51 0 0 0
21/11/2019
1.56
 12,100 1.56 1.56 1.51 0 0 0
20/11/2019
1.56
 40,900 1.56 1.56 1.51 0 0 0
19/11/2019
1.56
 24,600 1.56 1.56 1.51 0 0 0
18/11/2019
1.56
 23,500 1.56 1.56 1.51 0 0 0
15/11/2019
1.56
 14,593 1.56 1.56 1.51 0 0 0
14/11/2019
1.56
 21,000 1.56 1.56 1.51 0 0 0
13/11/2019
1.56
 29,502 1.56 1.56 1.51 0 0 0
12/11/2019
1.56
 13,000 1.56 1.56 1.51 0 0 0
11/11/2019
1.56
 2,420 1.58 1.58 1.51 0 0 0
08/11/2019
1.58
 48,700 1.56 1.58 1.51 0 0 0
07/11/2019
1.56
 327,221 1.51 1.56 1.48 0 290,310 -1.6
06/11/2019
1.51
 13,173 1.51 1.51 1.45 0 0 0
05/11/2019
1.51
 12,310 1.51 1.51 1.48 0 0 0
04/11/2019
1.51
 7,182 1.51 1.51 1.37 0 0 0
01/11/2019
1.51
 2,430 1.51 1.51 1.51 0 0 0
31/10/2019
1.51
 3,110 1.51 1.51 1.45 0 0 0
30/10/2019
1.51
 17,444 1.51 1.51 1.45 0 0 0
29/10/2019
1.51
 62,600 1.53 1.53 1.48 0 29,200 -0.2
28/10/2019
1.53
 7,000 1.56 1.56 1.51 0 400 -0.0
25/10/2019
1.56
 6,500 1.56 1.56 1.51 0 0 0
24/10/2019
1.56
 39,500 1.56 1.56 1.51 0 20,100 -0.1
23/10/2019
1.56
 30,450 1.56 1.56 1.53 0 19,600 -0.1
22/10/2019
1.56
 8,600 1.58 1.58 1.53 0 3,100 -0.0
21/10/2019
1.58
 9,991 1.58 1.58 1.56 0 0 0
18/10/2019
1.58
 17,400 1.61 1.61 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |