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)
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
20/02/2019
2.00
 93,000 2.02 2.02 1.98 0 0 0
19/02/2019
2.02
 15,700 2.02 2.04 2.00 0 0 0
18/02/2019
2.02
 22,303 2.00 2.02 1.98 0 0 0
15/02/2019
2.00
 12,380 1.98 2.00 1.95 0 0 0
14/02/2019
1.98
 14,400 2.04 2.04 1.98 0 0 0
13/02/2019
2.04
 31,972 2.00 2.09 1.98 0 0 0
12/02/2019
2.00
 16,511 2.00 2.00 1.95 0 0 0
11/02/2019
2.00
 11,248 1.95 2.00 1.95 0 10,800 -0.1
01/02/2019
1.95
 1,600 1.95 1.95 1.95 0 0 0
31/01/2019
1.95
 14,500 1.98 1.98 1.95 0 0 0
30/01/2019
1.98
 8,999 2.00 2.00 1.95 0 0 0
29/01/2019
2.00
 11,800 2.04 2.04 1.95 0 3,000 -0.0
28/01/2019
2.04
 600 2.02 2.04 2.04 0 0 0
25/01/2019
2.02
 5,300 2.02 2.04 1.98 0 0 0
24/01/2019
2.02
 29,389 2.00 2.02 1.95 0 11,000 -0.1
23/01/2019
2.00
 900 2.04 2.04 2.00 0 0 0
22/01/2019
2.04
 10,750 1.95 2.04 1.98 0 0 0
21/01/2019
1.95
 26,198 2.02 2.04 1.95 0 0 0
18/01/2019
2.02
 10,700 2.02 2.02 1.98 0 0 0
17/01/2019
2.02
 17,900 2.04 2.04 1.95 0 0 0
16/01/2019
2.04
 13,857 2.04 2.04 1.95 0 0 0
15/01/2019
2.04
 3,974 1.95 2.09 1.95 0 0 0
14/01/2019
1.95
 12,185 2.02 2.02 1.95 0 0 0
11/01/2019
2.02
 4,830 2.04 2.04 2.02 0 0 0
10/01/2019
2.04
 4,900 2.07 2.07 2.04 0 0 0
09/01/2019
2.07
 28,700 2.09 2.09 1.93 0 0 0
08/01/2019
2.09
 5 2.09 2.09 2.09 0 0 0
07/01/2019
2.09
 0 2.09 2.09 2.09 0 0 0
04/01/2019
2.09
 11,700 2.09 2.09 1.88 400 0 0.0
03/01/2019
2.09
 3,370 2.09 2.11 1.98 0 0 0
02/01/2019
2.09
 2,867 2.14 2.14 2.07 0 0 0
28/12/2018
2.14
 27,800 2.09 2.16 2.07 0 0 0
27/12/2018
2.09
 1,700 2.09 2.16 2.09 0 0 0
26/12/2018
2.09
 7,900 2.07 2.16 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |