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)
15/04/2020
1.06
 73,150 1.15 1.17 1.06 10,000 0 0.1
14/04/2020
1.15
 62,957 1.13 1.21 1.15 0 0 0
13/04/2020
1.13
 56,600 1.04 1.13 1.04 0 0 0
10/04/2020
1.04
 83,420 1.04 1.06 1.00 0 0 0
09/04/2020
1.04
 58,600 1.04 1.04 1.04 0 0 0
08/04/2020
1.04
 89,600 1.04 1.04 0.98 0 0 0
07/04/2020
1.04
 61,560 1.06 1.06 1.02 0 0 0
06/04/2020
1.06
 154,630 1.06 1.06 1.02 0 0 0
03/04/2020
1.06
 36,734 1.06 1.06 1.02 0 0 0
01/04/2020
1.06
 22,700 1.06 1.06 1.02 0 0 0
31/03/2020
1.06
 62,500 1.06 1.06 0.98 0 0 0
30/03/2020
1.06
 83,600 1.06 1.06 0.96 0 0 0
27/03/2020
1.06
 40,904 1.06 1.06 1.00 0 0 0
26/03/2020
1.06
 60,016 1.06 1.06 1.00 0 0 0
25/03/2020
1.06
 10,278 1.06 1.06 1.02 0 0 0
24/03/2020
1.06
 49,100 1.06 1.06 1.00 0 1,900 -0.0
23/03/2020
1.06
 55,000 1.06 1.06 0.96 0 100 -0.0
20/03/2020
1.06
 17,555 1.04 1.06 1.06 0 2,000 -0.0
19/03/2020
1.04
 35,945 1.06 1.06 1.02 10 0 0
18/03/2020
1.06
 63,000 1.06 1.08 1.02 0 0 0
17/03/2020
1.06
 31,300 1.06 1.06 0.98 0 0 0
16/03/2020
1.06
 24,917 1.04 1.06 1.00 0 0 0
13/03/2020
1.04
 10,070 1.04 1.06 0.96 1,000 2,600 -0.0
12/03/2020
1.04
 69,300 1.15 1.15 1.04 2,000 0 0.0
11/03/2020
1.15
 5,800 1.15 1.15 1.10 55 0 0.0
10/03/2020
1.15
 49,000 1.06 1.15 1.04 0 0 0
09/03/2020
1.06
 52,400 1.15 1.15 1.06 0 0 0
06/03/2020
1.15
 11,025 1.17 1.17 1.15 0 0 0
05/03/2020
1.17
 22,075 1.17 1.17 1.15 0 0 0
04/03/2020
1.17
 22,690 1.17 1.17 1.15 0 0 0
03/03/2020
1.17
 16,120 1.19 1.19 1.15 0 0 0
02/03/2020
1.19
 7,200 1.19 1.19 1.13 0 0 0
28/02/2020
1.19
 29,223 1.17 1.19 1.13 0 1,500 -0.0
27/02/2020
1.17
 200 1.15 1.17 1.17 0 0 0
26/02/2020
1.15
 1,800 1.17 1.17 1.15 0 0 0
25/02/2020
1.17
 14,200 1.19 1.19 1.13 0 0 0
24/02/2020
1.19
 36,298 1.19 1.19 1.08 500 0 0.0
21/02/2020
1.19
 13,904 1.19 1.19 1.17 500 0 0.0
20/02/2020
1.19
 24,860 1.19 1.19 1.17 0 0 0
19/02/2020
1.19
 23,210 1.19 1.19 1.17 0 0 0
18/02/2020
1.19
 5,800 1.17 1.19 1.17 0 0 0
17/02/2020
1.17
 1,800 1.19 1.19 1.17 0 100 -0.0
14/02/2020
1.19
 14,512 1.19 1.19 1.17 0 0 0
13/02/2020
1.19
 1,180 1.19 1.19 1.19 0 0 0
12/02/2020
1.19
 10,000 1.19 1.19 1.19 0 0 0
11/02/2020
1.19
 8,163 1.17 1.19 1.15 0 0 0
10/02/2020
1.17
 200 1.17 1.17 1.17 0 0 0
07/02/2020
1.17
 30,855 1.21 1.21 1.17 0 0 0
06/02/2020
1.21
 55,700 1.23 1.23 1.17 0 0 0
05/02/2020
1.23
 23,700 1.23 1.23 1.17 900 0 0.0
04/02/2020
1.23
 20,000 1.15 1.23 1.15 0 0 0
03/02/2020
1.15
 10,600 1.25 1.25 1.15 0 0 0
31/01/2020
1.25
 15,110 1.25 1.25 1.21 1,000 0 0.0
30/01/2020
1.25
 8,000 1.23 1.25 1.21 0 0 0
22/01/2020
1.23
 6,700 1.23 1.23 1.21 0 0 0
21/01/2020
1.23
 4,500 1.23 1.23 1.19 0 500 -0.0
20/01/2020
1.23
 14,135 1.23 1.23 1.19 7,300 0 0.0
17/01/2020
1.23
 27,200 1.25 1.25 1.17 0 0 0
16/01/2020
1.25
 16,100 1.15 1.25 1.15 0 1,400 -0.0
15/01/2020
1.15
 37,005 1.15 1.15 1.10 0 0 0
14/01/2020
1.15
 60,500 1.15 1.15 1.10 0 0 0
13/01/2020
1.15
 73,800 1.15 1.15 1.13 0 0 0
10/01/2020
1.15
 28,505 1.15 1.15 1.13 0 0 0
09/01/2020
1.15
 79,800 1.15 1.15 1.13 1,000 0 0.0
08/01/2020
1.15
 25,500 1.19 1.19 1.13 0 0 0
07/01/2020
1.19
 10,900 1.19 1.19 1.17 0 0 0
06/01/2020
1.19
 31,600 1.19 1.19 1.17 0 0 0
03/01/2020
1.19
 4,265 1.19 1.19 1.17 0 0 0
02/01/2020
1.19
 7,561 1.19 1.19 1.15 0 0 0
31/12/2019
1.19
 31,200 1.19 1.19 1.15 0 0 0
30/12/2019
1.19
 1,500 1.19 1.19 1.19 0 0 0
27/12/2019
1.19
 21,250 1.19 1.19 1.15 0 0 0
26/12/2019
1.19
 41,626 1.19 1.19 1.15 0 0 0
25/12/2019
1.19
 45,557 1.19 1.19 1.17 0 0 0
24/12/2019
1.19
 35,300 1.21 1.21 1.17 0 0 0
23/12/2019
1.21
 69,500 1.21 1.21 1.17 0 0 0
20/12/2019
1.21
 62,145 1.21 1.21 1.17 0 0 0
19/12/2019
1.21
 26,000 1.21 1.21 1.17 0 0 0
18/12/2019
1.21
 39,995 1.23 1.23 1.19 0 0 0
17/12/2019
1.23
 76,540 1.23 1.23 1.19 0 0 0
16/12/2019
1.23
 28,000 1.23 1.23 1.19 0 0 0
13/12/2019
1.23
 20,000 1.23 1.23 1.19 0 0 0
12/12/2019
1.23
 97 1.23 1.23 1.23 0 0 0
11/12/2019
1.23
 29,800 1.23 1.23 1.19 0 0 0
10/12/2019
1.23
 21,200 1.23 1.25 1.21 0 0 0
09/12/2019
1.23
 3,200 1.25 1.25 1.23 0 0 0
06/12/2019
1.25
 5,600 1.25 1.25 1.23 0 0 0
05/12/2019
1.25
 41,200 1.27 1.27 1.21 0 0 0
04/12/2019
1.27
 14,000 1.23 1.27 1.21 0 0 0
03/12/2019
1.23
 9,100 1.23 1.23 1.21 0 0 0
02/12/2019
1.23
 7,100 1.23 1.23 1.21 0 0 0
29/11/2019
1.23
 9,508 1.23 1.23 1.23 0 0 0
28/11/2019
1.23
 500 1.23 1.23 1.23 0 0 0
27/11/2019
1.23
 13,248 1.25 1.25 1.23 0 0 0
26/11/2019
1.25
 1,700 1.25 1.25 1.23 0 0 0
25/11/2019
1.25
 30,000 1.25 1.25 1.21 0 0 0
22/11/2019
1.25
 14,007 1.25 1.25 1.21 0 0 0
21/11/2019
1.25
 12,100 1.25 1.25 1.21 0 0 0
20/11/2019
1.25
 40,900 1.25 1.25 1.21 0 0 0
19/11/2019
1.25
 24,600 1.25 1.25 1.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |