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)
16/07/2019
1.82
 6,100 1.80 1.82 1.77 0 0 0
15/07/2019
1.80
 87,300 1.80 1.80 1.69 0 0 0
12/07/2019
1.80
 14,817 1.80 1.80 1.72 0 0 0
11/07/2019
1.80
 1,569 1.85 1.85 1.80 0 0 0
10/07/2019
1.85
 7,690 1.82 1.85 1.69 0 0 0
09/07/2019
1.82
 4,200 1.82 1.82 1.74 0 0 0
08/07/2019
1.82
 4,387 1.85 1.85 1.77 0 0 0
05/07/2019
1.85
 4,600 1.82 1.85 1.80 0 100 -0.0
04/07/2019
1.82
 14,000 1.95 1.95 1.80 0 0 0
03/07/2019
1.95
 116 1.85 1.95 1.95 0 0 0
02/07/2019
1.85
 18,800 1.85 1.85 1.80 0 0 0
01/07/2019
1.85
 400 1.85 1.85 1.82 0 0 0
28/06/2019
1.85
 227 1.85 1.85 1.85 0 0 0
27/06/2019
1.85
 37,150 1.85 1.85 1.74 0 0 0
26/06/2019
1.85
 11,504 1.88 1.88 1.80 0 0 0
25/06/2019
1.88
 1,645 1.88 1.90 1.85 0 0 0
24/06/2019
1.88
 100 1.88 1.88 1.88 0 0 0
21/06/2019
1.88
 1,800 1.88 1.88 1.85 0 0 0
20/06/2019
1.88
 7,280 1.85 1.88 1.80 0 0 0
19/06/2019
1.85
 10,905 1.82 1.90 1.82 0 0 0
18/06/2019
1.82
 3,120 1.88 1.88 1.82 0 0 0
17/06/2019
1.88
 21,701 1.93 1.93 1.88 0 0 0
14/06/2019
1.93
 200 1.93 1.93 1.93 0 0 0
13/06/2019
1.93
 565 1.85 1.98 1.90 0 0 0
12/06/2019
1.85
 3,000 1.98 1.98 1.85 0 0 0
11/06/2019
1.98
 2,700 2.01 2.01 1.98 0 0 0
10/06/2019
2.01
 0 2.01 2.01 2.01 0 0 0
07/06/2019
2.01
 17,200 1.95 2.01 1.95 0 0 0
06/06/2019
1.95
 1,600 2.01 2.01 1.88 0 0 0
05/06/2019
2.01
 5,010 1.98 2.01 1.98 0 0 0
04/06/2019
1.98
 20,056 1.98 1.98 1.98 20,000 0 0.2
03/06/2019
1.98
 20,000 1.95 1.98 1.93 20,000 0 0.1
31/05/2019
1.95
 3,500 1.98 1.98 1.90 0 0 0
30/05/2019
1.98
 1,300 2.01 2.01 1.95 0 0 0
29/05/2019
2.01
 9,700 1.95 2.01 1.98 0 0 0
28/05/2019
1.95
 2,815 1.98 1.98 1.88 0 0 0
27/05/2019
1.98
 1,129 1.98 1.98 1.90 0 0 0
24/05/2019
1.98
 3,039 2.01 2.01 1.98 0 0 0
23/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2019
2.01
 2,402 1.95 2.06 1.98 0 0 0
22/05/2019
1.95
 1,611 1.95 1.95 1.95 0 0 0
21/05/2019
1.95
 20,800 1.98 1.98 1.95 0 0 0
20/05/2019
1.98
 18,300 1.95 1.98 1.95 0 0 0
17/05/2019
1.95
 8,608 1.93 1.98 1.93 0 100 -0.0
16/05/2019
1.93
 23,550 1.91 1.93 1.91 0 9,100 -0.1
15/05/2019
1.91
 1,500 1.93 1.93 1.88 0 0 0
14/05/2019
1.93
 127 1.93 1.93 1.93 0 0 0
13/05/2019
1.93
 6,568 1.93 1.95 1.93 0 4,900 -0.0
10/05/2019
1.93
 806 1.91 1.93 1.93 0 500 -0.0
09/05/2019
1.91
 588 1.91 1.91 1.88 0 0 0
08/05/2019
1.91
 14,400 1.91 1.91 1.84 0 0 0
07/05/2019
1.91
 24,200 1.91 1.91 1.91 0 0 0
06/05/2019
1.91
 5,400 1.95 1.95 1.86 0 1,400 -0.0
03/05/2019
1.95
 1,401 1.95 1.98 1.91 0 0 0
02/05/2019
1.95
 0 1.95 1.95 1.95 0 0 0
26/04/2019
1.95
 100 1.93 1.95 1.95 0 0 0
25/04/2019
1.93
 6,330 1.93 1.95 1.93 0 1,700 -0.0
24/04/2019
1.93
 28,700 1.95 1.95 1.93 0 0 0
23/04/2019
1.95
 15,010 2.00 2.00 1.95 0 0 0
22/04/2019
2.00
 48,600 1.93 2.00 1.95 0 0 0
19/04/2019
1.93
 11,257 2.00 2.00 1.91 0 0 0
18/04/2019
2.00
 7,600 2.02 2.02 1.93 0 0 0
17/04/2019
2.02
 5,300 2.00 2.07 1.95 0 0 0
16/04/2019
2.00
 200 2.02 2.04 2.00 0 0 0
12/04/2019
2.02
 1,410 2.07 2.07 2.02 0 0 0
11/04/2019
2.07
 12,480 2.09 2.20 2.04 0 10,700 -0.1
10/04/2019
2.09
 41,181 2.04 2.09 2.04 0 0 0
09/04/2019
2.04
 34,900 2.04 2.11 2.04 0 22,600 -0.2
08/04/2019
2.04
 15,733 2.04 2.11 2.04 0 0 0
05/04/2019
2.04
 10,389 1.98 2.04 2.02 0 0 0
04/04/2019
1.98
 12,608 2.02 2.02 1.98 0 0 0
03/04/2019
2.02
 10,460 2.04 2.04 2.00 0 0 0
02/04/2019
2.04
 3,900 2.07 2.07 2.02 0 0 0
01/04/2019
2.07
 3,121 2.09 2.09 2.07 0 0 0
29/03/2019
2.09
 43,523 2.00 2.09 2.00 0 0 0
28/03/2019
2.00
 41,500 2.00 2.00 1.98 0 500 -0.0
27/03/2019
2.00
 13,136 2.00 2.02 2.00 0 0 0
26/03/2019
2.00
 17,616 2.02 2.02 2.00 0 0 0
25/03/2019
2.02
 50,900 2.04 2.04 1.95 0 0 0
22/03/2019
2.04
 20,100 2.07 2.07 2.04 0 0 0
21/03/2019
2.07
 36,835 2.07 2.07 2.04 0 0 0
20/03/2019
2.07
 7,000 2.09 2.09 2.04 0 0 0
19/03/2019
2.09
 36,658 2.09 2.11 1.98 26,100 0 0.2
18/03/2019
2.09
 9,491 2.07 2.11 2.04 0 0 0
15/03/2019
2.07
 16,600 2.07 2.11 2.04 0 0 0
14/03/2019
2.07
 12,508 2.02 2.07 2.02 0 0 0
13/03/2019
2.02
 26,770 2.00 2.07 2.00 0 0 0
12/03/2019
2.00
 73,391 2.02 2.04 2.00 0 0 0
11/03/2019
2.02
 26,001 2.09 2.09 2.00 0 0 0
08/03/2019
2.09
 12,450 2.11 2.11 2.04 0 0 0
07/03/2019
2.11
 34,256 2.07 2.11 2.04 0 0 0
06/03/2019
2.07
 62,000 2.00 2.09 2.00 0 0 0
05/03/2019
2.00
 37,750 2.00 2.07 1.98 0 0 0
04/03/2019
2.00
 55,263 2.02 2.02 1.98 0 0 0
01/03/2019
2.02
 27,918 2.00 2.02 1.98 0 0 0
28/02/2019
2.00
 35,600 2.00 2.00 1.98 0 0 0
27/02/2019
2.00
 22,420 2.02 2.02 2.00 0 0 0
26/02/2019
2.02
 13,679 2.00 2.02 1.98 0 0 0
25/02/2019
2.00
 74,790 2.00 2.02 1.98 0 0 0
22/02/2019
2.00
 43,264 2.00 2.02 1.95 0 0 0
21/02/2019
2.00
 35,500 2.00 2.00 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |