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)
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
25/12/2018
2.07
 24,799 2.09 2.09 1.95 0 0 0
24/12/2018
2.09
 13,100 2.07 2.09 2.07 0 0 0
21/12/2018
2.07
 15,450 2.09 2.09 2.07 0 0 0
20/12/2018
2.09
 9,200 2.09 2.11 2.09 0 0 0
19/12/2018
2.09
 25,909 2.07 2.11 2.07 0 0 0
18/12/2018
2.07
 40,200 2.16 2.16 2.07 0 0 0
17/12/2018
2.16
 41,400 2.23 2.23 2.16 0 0 0
14/12/2018
2.23
 30,800 2.27 2.27 2.20 500 0 0.0
13/12/2018
2.27
 43,908 2.30 2.30 2.23 9,500 0 0.1
12/12/2018
2.30
 81,000 2.32 2.32 2.25 8,300 0 0.1
11/12/2018
2.32
 9,866 2.34 2.37 2.30 0 0 0
10/12/2018
2.34
 62,608 2.25 2.39 2.23 1,500 500 0.0
07/12/2018
2.25
 105,760 2.20 2.25 2.20 68,000 40,000 0.3
06/12/2018
2.20
 24,305 2.20 2.20 2.18 0 0 0
05/12/2018
2.20
 115,026 2.20 2.20 2.18 0 0 0
04/12/2018
2.20
 32,474 2.20 2.23 2.20 0 0 0
03/12/2018
2.20
 34,900 2.18 2.20 2.18 0 0 0
30/11/2018
2.18
 92,070 2.20 2.23 2.16 0 0 0
29/11/2018
2.20
 16,982 2.18 2.20 2.16 0 0 0
28/11/2018
2.18
 14,088 2.18 2.20 2.16 0 0 0
27/11/2018
2.18
 41,060 2.20 2.20 2.18 0 0 0
26/11/2018
2.20
 28,200 2.23 2.23 2.18 0 0 0
23/11/2018
2.23
 43,910 2.20 2.23 2.20 26,300 0 0.3
22/11/2018
2.20
 107,920 2.18 2.20 2.18 0 0 0
21/11/2018
2.18
 37,400 2.23 2.23 2.18 0 200 -0.0
20/11/2018
2.23
 45,400 2.18 2.23 2.18 0 0 0
19/11/2018
2.18
 21,500 2.18 2.23 2.18 0 0 0
16/11/2018
2.18
 99,220 2.20 2.23 2.16 200 50,000 -0.5
15/11/2018
2.20
 49,420 2.20 2.20 2.16 0 0 0
14/11/2018
2.20
 39,620 2.23 2.23 2.20 0 0 0
13/11/2018
2.23
 92,874 2.23 2.23 2.18 50,900 0 0.5
12/11/2018
2.23
 121,680 2.14 2.23 2.11 67,000 4,900 0.6
09/11/2018
2.14
 32,300 2.18 2.18 2.14 0 5,000 -0.0
08/11/2018
2.18
 64,410 2.11 2.18 2.14 0 5,500 -0.1
07/11/2018
2.11
 181,500 2.16 2.18 2.11 0 23,400 -0.2
06/11/2018
2.16
 117,546 2.16 2.18 2.16 0 0 0
05/11/2018
2.16
 131,750 2.16 2.18 2.11 0 0 0
02/11/2018
2.16
 72,210 2.07 2.16 2.07 5,000 0 0.0
01/11/2018
2.07
 51,800 2.07 2.14 2.07 11,000 0 0.1
31/10/2018
2.07
 94,600 2.00 2.09 2.04 0 0 0
30/10/2018
2.00
 157,368 2.00 2.04 1.98 0 0 0
29/10/2018
2.00
 176,528 2.02 2.07 1.95 0 4,100 -0.0
26/10/2018
2.02
 61,675 2.07 2.14 2.02 0 1,025 -0.0
25/10/2018
2.07
 135,774 2.18 2.18 1.98 0 0 0
24/10/2018
2.18
 164,484 2.23 2.23 2.16 0 0 0
23/10/2018
2.23
 241,580 2.30 2.30 2.11 0 0 0
22/10/2018
2.30
 191,825 2.30 2.41 2.23 0 22,000 -0.2
19/10/2018
2.30
 169,827 2.27 2.43 2.25 10,000 0 0.1
18/10/2018
2.27
 685,030 2.07 2.27 2.02 35,000 34,000 0.0
17/10/2018
2.07
 110,391 2.02 2.09 2.02 0 40,000 -0.4
16/10/2018
2.02
 133,097 1.93 2.04 1.91 0 60,000 -0.5
15/10/2018
1.93
 141,492 1.95 1.95 1.93 0 10,000 -0.1
12/10/2018
1.95
 177,096 1.88 1.98 1.88 1,500 0 0.0
11/10/2018
1.88
 625,297 2.02 2.02 1.86 34,500 0 0.3
10/10/2018
2.02
 152,043 2.02 2.02 2.00 100 32,000 -0.3
09/10/2018
2.02
 174,670 2.00 2.02 1.81 0 2,000 -0.0
08/10/2018
2.00
 209,076 1.98 2.02 1.95 0 0 0
05/10/2018
1.98
 252,181 1.95 2.02 1.93 5,500 0 0.0
04/10/2018
1.95
 161,067 1.91 1.95 1.88 43,900 0 0.4
03/10/2018
1.91
 146,406 1.91 1.93 1.88 0 0 0
02/10/2018
1.91
 204,700 1.91 1.95 1.88 15,000 0 0.1
01/10/2018
1.91
 174,361 1.88 1.93 1.86 0 0 0
28/09/2018
1.88
 192,107 1.86 1.88 1.84 0 0 0
27/09/2018
1.86
 143,570 1.84 1.88 1.84 0 0 0
26/09/2018
1.84
 115,970 1.81 1.86 1.79 800 0 0.0
25/09/2018
1.81
 265,619 1.86 1.86 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |