CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-17) 		0.54 4.21% 669,626,500 -944,960 0
12.48
14.35
12.60
2 tháng
(2026-07-16) 		-0.13 -0.98% 1,749,300,900 -3,884,848 0
11.19
14.35
12.60
3 tháng
(2026-06-16) 		-3.89 -22.71% 2,452,444,600 -22,453,531 0
11.19
17.14
12.60
6 tháng
(2026-03-18) 		-2.56 -16.19% 4,765,356,100 -9,662,986 -38.7
11.19
18.43
12.60
12 tháng
(2025-09-19) 		-15.06 -53.20% 9,769,644,900 -79,793,486 -1,875.8
11.19
31.85
12.60
24 tháng
(2024-09-24) 		4.52 51.73% 18,476,990,700 27,911,031 -1,119.1
6.92
31.85
12.60
36 tháng
(2023-10-02) 		3.45 35.16% 24,859,715,200 3,374,267 -1,366.4
6.92
31.85
12.60
60 tháng
(2021-10-11) 		6.58 98.55% 30,874,192,600 24,894,935 -1,044.1
2.82
31.85
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
2.92
 1,106,973 2.66 2.92 2.69 2,000 0 0.0
04/09/2020
2.66
 739,824 2.43 2.66 2.36 2,000 2,000 0.0
03/09/2020
2.43
 409,527 2.34 2.45 2.34 0 30,000 -0.3
01/09/2020
2.34
 256,584 2.41 2.41 2.31 0 12,700 -0.1
31/08/2020
2.41
 375,830 2.41 2.59 2.38 4,000 0 0.0
28/08/2020
2.41
 681,308 2.24 2.45 2.27 5,000 15,701 -0.1
27/08/2020
2.24
 939,930 2.06 2.24 2.06 0 121,600 -1.1
26/08/2020
2.06
 124,594 2.03 2.08 2.03 0 6,400 -0.1
25/08/2020
2.03
 180,020 2.08 2.10 2.03 0 30,000 -0.3
24/08/2020
2.08
 206,200 2.06 2.10 2.06 0 0 0
21/08/2020
2.06
 154,237 2.01 2.10 2.01 0 0 0
20/08/2020
2.01
 207,032 1.99 2.08 1.99 0 0 0
19/08/2020
1.99
 193,410 1.89 2.01 1.89 0 1,900 -0.0
18/08/2020
1.89
 92,600 1.99 1.99 1.89 0 0 0
17/08/2020
1.99
 141,421 2.01 2.01 1.89 0 47,000 -0.4
14/08/2020
2.01
 102,392 2.03 2.03 1.99 0 0 0
13/08/2020
2.03
 190,177 1.99 2.06 1.96 0 0 0
12/08/2020
1.99
 109,848 1.94 1.99 1.92 0 0 0
11/08/2020
1.94
 111,710 1.94 1.99 1.92 0 0 0
10/08/2020
1.94
 152,300 1.94 2.01 1.94 0 0 0
07/08/2020
1.94
 119,113 1.96 1.99 1.89 0 0 0
06/08/2020
1.96
 144,477 1.99 1.99 1.92 100 0 0.0
05/08/2020
1.99
 187,600 2.01 2.08 1.96 0 0 0
04/08/2020
2.01
 554,000 2.01 2.13 1.96 0 0 0
03/08/2020
2.01
 721,504 1.99 2.08 1.96 0 9,500 -0.1
31/07/2020
1.99
 181,000 2.06 2.08 1.96 0 0 0
30/07/2020
2.06
 619,486 1.99 2.13 1.96 0 5,100 -0.0
29/07/2020
1.99
 500,170 2.08 2.08 1.89 0 5,400 -0.0
28/07/2020
2.08
 962,090 1.89 2.08 1.78 0 30,000 -0.2
27/07/2020
1.89
 408,427 2.08 2.10 1.89 47,000 0 0.4
24/07/2020
2.08
 1,185,700 1.96 2.13 1.94 0 0 0
23/07/2020
1.96
 1,261,500 1.80 1.96 1.78 0 0 0
22/07/2020
1.80
 379,253 1.66 1.82 1.66 0 0 0
21/07/2020
1.66
 147,700 1.61 1.66 1.57 0 0 0
20/07/2020
1.61
 84,022 1.64 1.64 1.57 0 0 0
17/07/2020
1.64
 55,810 1.66 1.66 1.61 0 0 0
16/07/2020
1.66
 126,300 1.68 1.73 1.64 0 0 0
15/07/2020
1.68
 246,649 1.68 1.68 1.61 0 20,000 -0.1
14/07/2020
1.68
 147,800 1.68 1.68 1.64 0 0 0
13/07/2020
1.68
 142,500 1.73 1.75 1.68 0 0 0
10/07/2020
1.73
 132,485 1.71 1.75 1.64 0 0 0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2020
1.71
 228,698 1.57 1.71 1.61 0 0 0
08/07/2020
1.57
 210,518 1.53 1.57 1.53 0 0 0
07/07/2020
1.53
 281,573 1.53 1.59 1.53 0 3,700 -0.0
06/07/2020
1.53
 272,260 1.57 1.57 1.51 0 1,000 -0.0
03/07/2020
1.57
 329,465 1.57 1.61 1.51 0 100 -0.0
02/07/2020
1.57
 261,300 1.59 1.64 1.55 0 0 0
01/07/2020
1.59
 445,280 1.49 1.59 1.49 0 0 0
30/06/2020
1.49
 537,285 1.61 1.66 1.49 0 30,000 -0.2
29/06/2020
1.61
 499,235 1.68 1.68 1.57 0 3,800 -0.0
26/06/2020
1.68
 1,017,100 1.74 1.78 1.59 0 80,000 -0.6
25/06/2020
1.74
 1,155,032 1.59 1.74 1.59 0 0 0
24/06/2020
1.59
 1,582,497 1.47 1.59 1.49 0 0 0
23/06/2020
1.47
 1,014,944 1.34 1.47 1.34 0 0 0
22/06/2020
1.34
 77,103 1.38 1.40 1.34 0 0 0
19/06/2020
1.38
 12,502 1.36 1.38 1.34 0 0 0
18/06/2020
1.36
 46,840 1.36 1.38 1.23 0 0 0
17/06/2020
1.36
 48,900 1.34 1.44 1.34 0 0 0
16/06/2020
1.34
 76,849 1.44 1.44 1.34 0 0 0
15/06/2020
1.44
 73,838 1.47 1.47 1.36 0 0 0
12/06/2020
1.47
 75,968 1.51 1.51 1.40 0 0 0
11/06/2020
1.51
 683,834 1.49 1.64 1.47 0 0 0
10/06/2020
1.49
 457,161 1.36 1.49 1.32 0 0 0
09/06/2020
1.36
 513,151 1.27 1.40 1.30 1,000 0 0.0
08/06/2020
1.27
 543,527 1.17 1.27 1.19 0 0 0
05/06/2020
1.17
 262,270 1.13 1.17 1.13 0 0 0
04/06/2020
1.13
 323,225 1.10 1.15 1.06 4,000 0 0.0
03/06/2020
1.10
 15,733 1.08 1.10 1.08 0 0 0
02/06/2020
1.08
 13,710 1.13 1.13 1.08 0 0 0
01/06/2020
1.13
 354,567 1.08 1.13 1.04 0 0 0
29/05/2020
1.08
 14,740 1.04 1.08 1.06 0 0 0
28/05/2020
1.04
 70,600 1.06 1.08 1.04 0 0 0
27/05/2020
1.06
 128,559 1.08 1.10 0.98 0 0 0
26/05/2020
1.08
 49,409 1.08 1.10 1.08 0 0 0
25/05/2020
1.08
 13,700 1.10 1.10 1.08 0 0 0
22/05/2020
1.10
 68,020 1.04 1.10 1.06 0 0 0
21/05/2020
1.04
 45,500 1.08 1.08 1.04 0 0 0
20/05/2020
1.08
 11,300 1.06 1.08 1.06 0 0 0
19/05/2020
1.06
 80,050 1.06 1.10 1.06 0 0 0
18/05/2020
1.06
 39,400 1.06 1.06 1.04 0 0 0
15/05/2020
1.06
 18,200 1.06 1.06 1.06 0 0 0
14/05/2020
1.06
 55,686 1.02 1.08 1.04 0 0 0
13/05/2020
1.02
 78,800 1.04 1.04 1.02 0 0 0
12/05/2020
1.04
 30,600 1.06 1.06 1.04 0 0 0
11/05/2020
1.06
 52,116 1.04 1.06 1.04 0 0 0
08/05/2020
1.04
 26,519 1.04 1.06 1.04 0 0 0
07/05/2020
1.04
 34,504 1.04 1.04 1.02 0 0 0
06/05/2020
1.04
 8,400 1.02 1.04 1.02 0 0 0
05/05/2020
1.02
 13,100 1.06 1.06 1.02 0 0 0
04/05/2020
1.06
 14,310 1.06 1.06 1.02 0 0 0
29/04/2020
1.06
 19,107 1.04 1.06 1.04 0 0 0
28/04/2020
1.04
 11,210 1.04 1.06 1.04 0 0 0
27/04/2020
1.04
 45,600 1.06 1.06 1.04 0 0 0
24/04/2020
1.06
 16,500 1.06 1.10 1.04 0 0 0
23/04/2020
1.06
 58,100 1.06 1.10 1.06 0 0 0
22/04/2020
1.06
 46,369 1.06 1.08 1.04 0 0 0
21/04/2020
1.06
 53,700 1.13 1.13 1.06 11,100 0 0.1
20/04/2020
1.13
 101,090 1.08 1.19 1.10 0 0 0
17/04/2020
1.08
 124,610 1.06 1.10 1.04 800 0 0.0
16/04/2020
1.06
 13,911 1.06 1.10 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |