CTCP Chứng khoán VIX (vix)

16.60
-0.30
(-1.78%)
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
(2026-02-23) 		-5.85 -25.71% 709,447,000 -5,080,900 -96.7
16
23.20
16.60
2 tháng
(2026-01-19) 		-9.10 -35% 1,459,077,200 -21,872,100 -487.1
16
26
16.60
3 tháng
(2025-12-18) 		-5.10 -23.18% 2,394,623,900 -13,160,200 -298.2
16
26
16.60
6 tháng
(2025-09-19) 		-18.30 -51.99% 5,004,288,800 -70,130,500 -1,837.1
16
39.60
16.60
12 tháng
(2025-03-24) 		5.14 43.68% 10,792,274,000 9,820,459 -1,428.3
9.95
39.60
16.60
24 tháng
(2024-03-28) 		0.90 5.64% 16,356,907,400 4,248,993 -1,521.0
8.61
39.60
16.60
36 tháng
(2023-04-03) 		11.57 217.32% 23,137,895,900 22,397,052 -1,047.5
4.97
39.60
16.60
60 tháng
(2021-04-13) 		8.18 93.91% 26,716,316,400 39,503,221 -851.7
3.50
39.60
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
1.61
 5,600 1.61 1.61 1.56 0 0 0
16/10/2019
1.61
 5,000 1.58 1.61 1.56 0 0 0
15/10/2019
1.58
 7,054 1.56 1.58 1.56 0 0 0
14/10/2019
1.56
 4,900 1.58 1.58 1.56 0 0 0
11/10/2019
1.58
 9,504 1.58 1.58 1.56 0 0 0
10/10/2019
1.58
 11,680 1.61 1.61 1.56 0 0 0
09/10/2019
1.61
 7,400 1.61 1.61 1.58 0 0 0
08/10/2019
1.61
 27,450 1.51 1.61 1.51 0 0 0
07/10/2019
1.51
 11,200 1.58 1.58 1.48 0 0 0
04/10/2019
1.58
 10,328 1.61 1.61 1.56 0 0 0
03/10/2019
1.61
 8,983 1.61 1.61 1.58 0 0 0
02/10/2019
1.61
 7,546 1.58 1.61 1.58 0 0 0
01/10/2019
1.58
 21,414 1.61 1.61 1.58 0 0 0
30/09/2019
1.61
 21,879 1.61 1.61 1.58 0 0 0
27/09/2019
1.61
 62,094 1.61 1.64 1.61 0 0 0
26/09/2019
1.61
 49,187 1.61 1.64 1.58 0 0 0
25/09/2019
1.61
 16,740 1.61 1.61 1.58 0 0 0
24/09/2019
1.61
 42,300 1.61 1.61 1.58 0 0 0
23/09/2019
1.61
 30,100 1.74 1.74 1.61 0 0 0
20/09/2019
1.74
 41,105 1.58 1.74 1.58 0 0 0
19/09/2019
1.58
 1,300 1.58 1.61 1.58 0 0 0
18/09/2019
1.58
 6,712 1.64 1.64 1.58 0 0 0
17/09/2019
1.64
 44,072 1.64 1.64 1.58 0 0 0
16/09/2019
1.64
 22,267 1.64 1.64 1.61 0 0 0
13/09/2019
1.64
 103,000 1.64 1.64 1.58 0 0 0
12/09/2019
1.64
 11,300 1.64 1.64 1.58 0 0 0
11/09/2019
1.64
 15,603 1.64 1.64 1.58 50 0 0.0
10/09/2019
1.64
 5,783 1.64 1.64 1.58 0 0 0
09/09/2019
1.64
 31,440 1.64 1.64 1.58 0 0 0
06/09/2019
1.64
 37,500 1.58 1.64 1.48 0 0 0
05/09/2019
1.58
 5,000 1.58 1.58 1.58 0 0 0
04/09/2019
1.58
 2,000 1.61 1.66 1.58 0 0 0
03/09/2019
1.61
 800 1.64 1.66 1.58 0 400 -0.0
30/08/2019
1.64
 5,060 1.58 1.66 1.58 0 0 0
29/08/2019
1.58
 447 1.64 1.64 1.58 0 0 0
28/08/2019
1.64
 1,838 1.64 1.69 1.64 0 0 0
27/08/2019
1.64
 100 1.64 1.64 1.64 0 0 0
26/08/2019
1.64
 22,062 1.69 1.69 1.58 0 0 0
23/08/2019
1.69
 2,500 1.69 1.69 1.64 0 0 0
22/08/2019
1.69
 16,636 1.64 1.69 1.58 0 0 0
21/08/2019
1.64
 1,227 1.66 1.69 1.64 0 0 0
20/08/2019
1.66
 3,045 1.77 1.77 1.66 0 0 0
19/08/2019
1.77
 42,200 1.66 1.77 1.66 0 0 0
16/08/2019
1.66
 4,461 1.61 1.69 1.61 0 0 0
15/08/2019
1.61
 24,111 1.69 1.74 1.61 0 0 0
14/08/2019
1.69
 413 1.74 1.74 1.66 0 0 0
13/08/2019
1.74
 10,200 1.74 1.74 1.69 0 0 0
12/08/2019
1.74
 6,823 1.66 1.74 1.66 0 0 0
09/08/2019
1.66
 16,220 1.77 1.77 1.66 0 0 0
08/08/2019
1.77
 6,800 1.77 1.77 1.69 0 0 0
07/08/2019
1.77
 24,995 1.74 1.77 1.64 0 400 -0.0
06/08/2019
1.74
 39,009 1.77 1.77 1.64 5,700 0 0.0
05/08/2019
1.77
 15,732 1.77 1.77 1.69 0 0 0
02/08/2019
1.77
 23,650 1.77 1.77 1.69 0 0 0
01/08/2019
1.77
 26,995 1.74 1.77 1.69 0 0 0
31/07/2019
1.74
 45,520 1.77 1.77 1.64 0 0 0
30/07/2019
1.77
 3,172 1.77 1.80 1.72 0 0 0
29/07/2019
1.77
 2,590 1.80 1.80 1.74 0 0 0
26/07/2019
1.80
 41 1.80 1.80 1.80 0 0 0
25/07/2019
1.80
 5,638 1.80 1.82 1.72 100 0 0.0
24/07/2019
1.80
 12,203 1.80 1.80 1.72 0 0 0
23/07/2019
1.80
 50 1.80 1.80 1.80 0 0 0
22/07/2019
1.80
 2,117 1.85 1.85 1.74 0 0 0
19/07/2019
1.85
 34,872 1.85 1.85 1.66 200 17,985 -0.1
18/07/2019
1.85
 12,000 1.82 1.85 1.74 0 0 0
17/07/2019
1.82
 4,960 1.82 1.82 1.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |