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)
16/06/2020
1.41
 76,849 1.52 1.52 1.41 0 0 0
15/06/2020
1.52
 73,838 1.54 1.54 1.43 0 0 0
12/06/2020
1.54
 75,968 1.58 1.58 1.47 0 0 0
11/06/2020
1.58
 683,834 1.56 1.72 1.54 0 0 0
10/06/2020
1.56
 457,161 1.43 1.56 1.38 0 0 0
09/06/2020
1.43
 513,151 1.34 1.47 1.36 1,000 0 0.0
08/06/2020
1.34
 543,527 1.23 1.34 1.25 0 0 0
05/06/2020
1.23
 262,270 1.18 1.23 1.18 0 0 0
04/06/2020
1.18
 323,225 1.16 1.20 1.12 4,000 0 0.0
03/06/2020
1.16
 15,733 1.14 1.16 1.14 0 0 0
02/06/2020
1.14
 13,710 1.18 1.18 1.14 0 0 0
01/06/2020
1.18
 354,567 1.14 1.18 1.09 0 0 0
29/05/2020
1.14
 14,740 1.09 1.14 1.12 0 0 0
28/05/2020
1.09
 70,600 1.12 1.14 1.09 0 0 0
27/05/2020
1.12
 128,559 1.14 1.16 1.03 0 0 0
26/05/2020
1.14
 49,409 1.14 1.16 1.14 0 0 0
25/05/2020
1.14
 13,700 1.16 1.16 1.14 0 0 0
22/05/2020
1.16
 68,020 1.09 1.16 1.12 0 0 0
21/05/2020
1.09
 45,500 1.14 1.14 1.09 0 0 0
20/05/2020
1.14
 11,300 1.12 1.14 1.12 0 0 0
19/05/2020
1.12
 80,050 1.12 1.16 1.12 0 0 0
18/05/2020
1.12
 39,400 1.12 1.12 1.09 0 0 0
15/05/2020
1.12
 18,200 1.12 1.12 1.12 0 0 0
14/05/2020
1.12
 55,686 1.07 1.14 1.09 0 0 0
13/05/2020
1.07
 78,800 1.09 1.09 1.07 0 0 0
12/05/2020
1.09
 30,600 1.12 1.12 1.09 0 0 0
11/05/2020
1.12
 52,116 1.09 1.12 1.09 0 0 0
08/05/2020
1.09
 26,519 1.09 1.12 1.09 0 0 0
07/05/2020
1.09
 34,504 1.09 1.09 1.07 0 0 0
06/05/2020
1.09
 8,400 1.07 1.09 1.07 0 0 0
05/05/2020
1.07
 13,100 1.12 1.12 1.07 0 0 0
04/05/2020
1.12
 14,310 1.12 1.12 1.07 0 0 0
29/04/2020
1.12
 19,107 1.09 1.12 1.09 0 0 0
28/04/2020
1.09
 11,210 1.09 1.12 1.09 0 0 0
27/04/2020
1.09
 45,600 1.12 1.12 1.09 0 0 0
24/04/2020
1.12
 16,500 1.12 1.16 1.09 0 0 0
23/04/2020
1.12
 58,100 1.12 1.16 1.12 0 0 0
22/04/2020
1.12
 46,369 1.12 1.14 1.09 0 0 0
21/04/2020
1.12
 53,700 1.18 1.18 1.12 11,100 0 0.1
20/04/2020
1.18
 101,090 1.14 1.25 1.16 0 0 0
17/04/2020
1.14
 124,610 1.12 1.16 1.09 800 0 0.0
16/04/2020
1.12
 13,911 1.12 1.16 1.09 0 0 0
15/04/2020
1.12
 73,150 1.20 1.23 1.12 10,000 0 0.1
14/04/2020
1.20
 62,957 1.18 1.27 1.20 0 0 0
13/04/2020
1.18
 56,600 1.09 1.18 1.09 0 0 0
10/04/2020
1.09
 83,420 1.09 1.12 1.05 0 0 0
09/04/2020
1.09
 58,600 1.09 1.09 1.09 0 0 0
08/04/2020
1.09
 89,600 1.09 1.09 1.03 0 0 0
07/04/2020
1.09
 61,560 1.12 1.12 1.07 0 0 0
06/04/2020
1.12
 154,630 1.12 1.12 1.07 0 0 0
03/04/2020
1.12
 36,734 1.12 1.12 1.07 0 0 0
01/04/2020
1.12
 22,700 1.12 1.12 1.07 0 0 0
31/03/2020
1.12
 62,500 1.12 1.12 1.03 0 0 0
30/03/2020
1.12
 83,600 1.12 1.12 1.00 0 0 0
27/03/2020
1.12
 40,904 1.12 1.12 1.05 0 0 0
26/03/2020
1.12
 60,016 1.12 1.12 1.05 0 0 0
25/03/2020
1.12
 10,278 1.12 1.12 1.07 0 0 0
24/03/2020
1.12
 49,100 1.12 1.12 1.05 0 1,900 -0.0
23/03/2020
1.12
 55,000 1.12 1.12 1.00 0 100 -0.0
20/03/2020
1.12
 17,555 1.09 1.12 1.12 0 2,000 -0.0
19/03/2020
1.09
 35,945 1.12 1.12 1.07 10 0 0
18/03/2020
1.12
 63,000 1.12 1.14 1.07 0 0 0
17/03/2020
1.12
 31,300 1.12 1.12 1.03 0 0 0
16/03/2020
1.12
 24,917 1.09 1.12 1.05 0 0 0
13/03/2020
1.09
 10,070 1.09 1.12 1.00 1,000 2,600 -0.0
12/03/2020
1.09
 69,300 1.20 1.20 1.09 2,000 0 0.0
11/03/2020
1.20
 5,800 1.20 1.20 1.16 55 0 0.0
10/03/2020
1.20
 49,000 1.12 1.20 1.09 0 0 0
09/03/2020
1.12
 52,400 1.20 1.20 1.12 0 0 0
06/03/2020
1.20
 11,025 1.23 1.23 1.20 0 0 0
05/03/2020
1.23
 22,075 1.23 1.23 1.20 0 0 0
04/03/2020
1.23
 22,690 1.23 1.23 1.20 0 0 0
03/03/2020
1.23
 16,120 1.25 1.25 1.20 0 0 0
02/03/2020
1.25
 7,200 1.25 1.25 1.18 0 0 0
28/02/2020
1.25
 29,223 1.23 1.25 1.18 0 1,500 -0.0
27/02/2020
1.23
 200 1.20 1.23 1.23 0 0 0
26/02/2020
1.20
 1,800 1.23 1.23 1.20 0 0 0
25/02/2020
1.23
 14,200 1.25 1.25 1.18 0 0 0
24/02/2020
1.25
 36,298 1.25 1.25 1.14 500 0 0.0
21/02/2020
1.25
 13,904 1.25 1.25 1.23 500 0 0.0
20/02/2020
1.25
 24,860 1.25 1.25 1.23 0 0 0
19/02/2020
1.25
 23,210 1.25 1.25 1.23 0 0 0
18/02/2020
1.25
 5,800 1.23 1.25 1.23 0 0 0
17/02/2020
1.23
 1,800 1.25 1.25 1.23 0 100 -0.0
14/02/2020
1.25
 14,512 1.25 1.25 1.23 0 0 0
13/02/2020
1.25
 1,180 1.25 1.25 1.25 0 0 0
12/02/2020
1.25
 10,000 1.25 1.25 1.25 0 0 0
11/02/2020
1.25
 8,163 1.23 1.25 1.20 0 0 0
10/02/2020
1.23
 200 1.23 1.23 1.23 0 0 0
07/02/2020
1.23
 30,855 1.27 1.27 1.23 0 0 0
06/02/2020
1.27
 55,700 1.29 1.29 1.23 0 0 0
05/02/2020
1.29
 23,700 1.29 1.29 1.23 900 0 0.0
04/02/2020
1.29
 20,000 1.20 1.29 1.20 0 0 0
03/02/2020
1.20
 10,600 1.32 1.32 1.20 0 0 0
31/01/2020
1.32
 15,110 1.32 1.32 1.27 1,000 0 0.0
30/01/2020
1.32
 8,000 1.29 1.32 1.27 0 0 0
22/01/2020
1.29
 6,700 1.29 1.29 1.27 0 0 0
21/01/2020
1.29
 4,500 1.29 1.29 1.25 0 500 -0.0
20/01/2020
1.29
 14,135 1.29 1.29 1.25 7,300 0 0.0
17/01/2020
1.29
 27,200 1.32 1.32 1.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |