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)
16/01/2020
1.32
 16,100 1.20 1.32 1.20 0 1,400 -0.0
15/01/2020
1.20
 37,005 1.20 1.20 1.16 0 0 0
14/01/2020
1.20
 60,500 1.20 1.20 1.16 0 0 0
13/01/2020
1.20
 73,800 1.20 1.20 1.18 0 0 0
10/01/2020
1.20
 28,505 1.20 1.20 1.18 0 0 0
09/01/2020
1.20
 79,800 1.20 1.20 1.18 1,000 0 0.0
08/01/2020
1.20
 25,500 1.25 1.25 1.18 0 0 0
07/01/2020
1.25
 10,900 1.25 1.25 1.23 0 0 0
06/01/2020
1.25
 31,600 1.25 1.25 1.23 0 0 0
03/01/2020
1.25
 4,265 1.25 1.25 1.23 0 0 0
02/01/2020
1.25
 7,561 1.25 1.25 1.20 0 0 0
31/12/2019
1.25
 31,200 1.25 1.25 1.20 0 0 0
30/12/2019
1.25
 1,500 1.25 1.25 1.25 0 0 0
27/12/2019
1.25
 21,250 1.25 1.25 1.20 0 0 0
26/12/2019
1.25
 41,626 1.25 1.25 1.20 0 0 0
25/12/2019
1.25
 45,557 1.25 1.25 1.23 0 0 0
24/12/2019
1.25
 35,300 1.27 1.27 1.23 0 0 0
23/12/2019
1.27
 69,500 1.27 1.27 1.23 0 0 0
20/12/2019
1.27
 62,145 1.27 1.27 1.23 0 0 0
19/12/2019
1.27
 26,000 1.27 1.27 1.23 0 0 0
18/12/2019
1.27
 39,995 1.29 1.29 1.25 0 0 0
17/12/2019
1.29
 76,540 1.29 1.29 1.25 0 0 0
16/12/2019
1.29
 28,000 1.29 1.29 1.25 0 0 0
13/12/2019
1.29
 20,000 1.29 1.29 1.25 0 0 0
12/12/2019
1.29
 97 1.29 1.29 1.29 0 0 0
11/12/2019
1.29
 29,800 1.29 1.29 1.25 0 0 0
10/12/2019
1.29
 21,200 1.29 1.32 1.27 0 0 0
09/12/2019
1.29
 3,200 1.32 1.32 1.29 0 0 0
06/12/2019
1.32
 5,600 1.32 1.32 1.29 0 0 0
05/12/2019
1.32
 41,200 1.34 1.34 1.27 0 0 0
04/12/2019
1.34
 14,000 1.29 1.34 1.27 0 0 0
03/12/2019
1.29
 9,100 1.29 1.29 1.27 0 0 0
02/12/2019
1.29
 7,100 1.29 1.29 1.27 0 0 0
29/11/2019
1.29
 9,508 1.29 1.29 1.29 0 0 0
28/11/2019
1.29
 500 1.29 1.29 1.29 0 0 0
27/11/2019
1.29
 13,248 1.32 1.32 1.29 0 0 0
26/11/2019
1.32
 1,700 1.32 1.32 1.29 0 0 0
25/11/2019
1.32
 30,000 1.32 1.32 1.27 0 0 0
22/11/2019
1.32
 14,007 1.32 1.32 1.27 0 0 0
21/11/2019
1.32
 12,100 1.32 1.32 1.27 0 0 0
20/11/2019
1.32
 40,900 1.32 1.32 1.27 0 0 0
19/11/2019
1.32
 24,600 1.32 1.32 1.27 0 0 0
18/11/2019
1.32
 23,500 1.32 1.32 1.27 0 0 0
15/11/2019
1.32
 14,593 1.32 1.32 1.27 0 0 0
14/11/2019
1.32
 21,000 1.32 1.32 1.27 0 0 0
13/11/2019
1.32
 29,502 1.32 1.32 1.27 0 0 0
12/11/2019
1.32
 13,000 1.32 1.32 1.27 0 0 0
11/11/2019
1.32
 2,420 1.34 1.34 1.27 0 0 0
08/11/2019
1.34
 48,700 1.32 1.34 1.27 0 0 0
07/11/2019
1.32
 327,221 1.27 1.32 1.25 0 290,310 -1.6
06/11/2019
1.27
 13,173 1.27 1.27 1.23 0 0 0
05/11/2019
1.27
 12,310 1.27 1.27 1.25 0 0 0
04/11/2019
1.27
 7,182 1.27 1.27 1.16 0 0 0
01/11/2019
1.27
 2,430 1.27 1.27 1.27 0 0 0
31/10/2019
1.27
 3,110 1.27 1.27 1.23 0 0 0
30/10/2019
1.27
 17,444 1.27 1.27 1.23 0 0 0
29/10/2019
1.27
 62,600 1.29 1.29 1.25 0 29,200 -0.2
28/10/2019
1.29
 7,000 1.32 1.32 1.27 0 400 -0.0
25/10/2019
1.32
 6,500 1.32 1.32 1.27 0 0 0
24/10/2019
1.32
 39,500 1.32 1.32 1.27 0 20,100 -0.1
23/10/2019
1.32
 30,450 1.32 1.32 1.29 0 19,600 -0.1
22/10/2019
1.32
 8,600 1.34 1.34 1.29 0 3,100 -0.0
21/10/2019
1.34
 9,991 1.34 1.34 1.32 0 0 0
18/10/2019
1.34
 17,400 1.36 1.36 1.29 0 0 0
17/10/2019
1.36
 5,600 1.36 1.36 1.32 0 0 0
16/10/2019
1.36
 5,000 1.34 1.36 1.32 0 0 0
15/10/2019
1.34
 7,054 1.32 1.34 1.32 0 0 0
14/10/2019
1.32
 4,900 1.34 1.34 1.32 0 0 0
11/10/2019
1.34
 9,504 1.34 1.34 1.32 0 0 0
10/10/2019
1.34
 11,680 1.36 1.36 1.32 0 0 0
09/10/2019
1.36
 7,400 1.36 1.36 1.34 0 0 0
08/10/2019
1.36
 27,450 1.27 1.36 1.27 0 0 0
07/10/2019
1.27
 11,200 1.34 1.34 1.25 0 0 0
04/10/2019
1.34
 10,328 1.36 1.36 1.32 0 0 0
03/10/2019
1.36
 8,983 1.36 1.36 1.34 0 0 0
02/10/2019
1.36
 7,546 1.34 1.36 1.34 0 0 0
01/10/2019
1.34
 21,414 1.36 1.36 1.34 0 0 0
30/09/2019
1.36
 21,879 1.36 1.36 1.34 0 0 0
27/09/2019
1.36
 62,094 1.36 1.38 1.36 0 0 0
26/09/2019
1.36
 49,187 1.36 1.38 1.34 0 0 0
25/09/2019
1.36
 16,740 1.36 1.36 1.34 0 0 0
24/09/2019
1.36
 42,300 1.36 1.36 1.34 0 0 0
23/09/2019
1.36
 30,100 1.47 1.47 1.36 0 0 0
20/09/2019
1.47
 41,105 1.34 1.47 1.34 0 0 0
19/09/2019
1.34
 1,300 1.34 1.36 1.34 0 0 0
18/09/2019
1.34
 6,712 1.38 1.38 1.34 0 0 0
17/09/2019
1.38
 44,072 1.38 1.38 1.34 0 0 0
16/09/2019
1.38
 22,267 1.38 1.38 1.36 0 0 0
13/09/2019
1.38
 103,000 1.38 1.38 1.34 0 0 0
12/09/2019
1.38
 11,300 1.38 1.38 1.34 0 0 0
11/09/2019
1.38
 15,603 1.38 1.38 1.34 50 0 0.0
10/09/2019
1.38
 5,783 1.38 1.38 1.34 0 0 0
09/09/2019
1.38
 31,440 1.38 1.38 1.34 0 0 0
06/09/2019
1.38
 37,500 1.34 1.38 1.25 0 0 0
05/09/2019
1.34
 5,000 1.34 1.34 1.34 0 0 0
04/09/2019
1.34
 2,000 1.36 1.41 1.34 0 0 0
03/09/2019
1.36
 800 1.38 1.41 1.34 0 400 -0.0
30/08/2019
1.38
 5,060 1.34 1.41 1.34 0 0 0
29/08/2019
1.34
 447 1.38 1.38 1.34 0 0 0
28/08/2019
1.38
 1,838 1.38 1.43 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |