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)
27/08/2019
1.38
 100 1.38 1.38 1.38 0 0 0
26/08/2019
1.38
 22,062 1.43 1.43 1.34 0 0 0
23/08/2019
1.43
 2,500 1.43 1.43 1.38 0 0 0
22/08/2019
1.43
 16,636 1.38 1.43 1.34 0 0 0
21/08/2019
1.38
 1,227 1.41 1.43 1.38 0 0 0
20/08/2019
1.41
 3,045 1.49 1.49 1.41 0 0 0
19/08/2019
1.49
 42,200 1.41 1.49 1.41 0 0 0
16/08/2019
1.41
 4,461 1.36 1.43 1.36 0 0 0
15/08/2019
1.36
 24,111 1.43 1.47 1.36 0 0 0
14/08/2019
1.43
 413 1.47 1.47 1.41 0 0 0
13/08/2019
1.47
 10,200 1.47 1.47 1.43 0 0 0
12/08/2019
1.47
 6,823 1.41 1.47 1.41 0 0 0
09/08/2019
1.41
 16,220 1.49 1.49 1.41 0 0 0
08/08/2019
1.49
 6,800 1.49 1.49 1.43 0 0 0
07/08/2019
1.49
 24,995 1.47 1.49 1.38 0 400 -0.0
06/08/2019
1.47
 39,009 1.49 1.49 1.38 5,700 0 0.0
05/08/2019
1.49
 15,732 1.49 1.49 1.43 0 0 0
02/08/2019
1.49
 23,650 1.49 1.49 1.43 0 0 0
01/08/2019
1.49
 26,995 1.47 1.49 1.43 0 0 0
31/07/2019
1.47
 45,520 1.49 1.49 1.38 0 0 0
30/07/2019
1.49
 3,172 1.49 1.52 1.45 0 0 0
29/07/2019
1.49
 2,590 1.52 1.52 1.47 0 0 0
26/07/2019
1.52
 41 1.52 1.52 1.52 0 0 0
25/07/2019
1.52
 5,638 1.52 1.54 1.45 100 0 0.0
24/07/2019
1.52
 12,203 1.52 1.52 1.45 0 0 0
23/07/2019
1.52
 50 1.52 1.52 1.52 0 0 0
22/07/2019
1.52
 2,117 1.56 1.56 1.47 0 0 0
19/07/2019
1.56
 34,872 1.56 1.56 1.41 200 17,985 -0.1
18/07/2019
1.56
 12,000 1.54 1.56 1.47 0 0 0
17/07/2019
1.54
 4,960 1.54 1.54 1.49 0 0 0
16/07/2019
1.54
 6,100 1.52 1.54 1.49 0 0 0
15/07/2019
1.52
 87,300 1.52 1.52 1.43 0 0 0
12/07/2019
1.52
 14,817 1.52 1.52 1.45 0 0 0
11/07/2019
1.52
 1,569 1.56 1.56 1.52 0 0 0
10/07/2019
1.56
 7,690 1.54 1.56 1.43 0 0 0
09/07/2019
1.54
 4,200 1.54 1.54 1.47 0 0 0
08/07/2019
1.54
 4,387 1.56 1.56 1.49 0 0 0
05/07/2019
1.56
 4,600 1.54 1.56 1.52 0 100 -0.0
04/07/2019
1.54
 14,000 1.65 1.65 1.52 0 0 0
03/07/2019
1.65
 116 1.56 1.65 1.65 0 0 0
02/07/2019
1.56
 18,800 1.56 1.56 1.52 0 0 0
01/07/2019
1.56
 400 1.56 1.56 1.54 0 0 0
28/06/2019
1.56
 227 1.56 1.56 1.56 0 0 0
27/06/2019
1.56
 37,150 1.56 1.56 1.47 0 0 0
26/06/2019
1.56
 11,504 1.58 1.58 1.52 0 0 0
25/06/2019
1.58
 1,645 1.58 1.61 1.56 0 0 0
24/06/2019
1.58
 100 1.58 1.58 1.58 0 0 0
21/06/2019
1.58
 1,800 1.58 1.58 1.56 0 0 0
20/06/2019
1.58
 7,280 1.56 1.58 1.52 0 0 0
19/06/2019
1.56
 10,905 1.54 1.61 1.54 0 0 0
18/06/2019
1.54
 3,120 1.58 1.58 1.54 0 0 0
17/06/2019
1.58
 21,701 1.63 1.63 1.58 0 0 0
14/06/2019
1.63
 200 1.63 1.63 1.63 0 0 0
13/06/2019
1.63
 565 1.56 1.67 1.61 0 0 0
12/06/2019
1.56
 3,000 1.67 1.67 1.56 0 0 0
11/06/2019
1.67
 2,700 1.70 1.70 1.67 0 0 0
10/06/2019
1.70
 0 1.70 1.70 1.70 0 0 0
07/06/2019
1.70
 17,200 1.65 1.70 1.65 0 0 0
06/06/2019
1.65
 1,600 1.70 1.70 1.58 0 0 0
05/06/2019
1.70
 5,010 1.67 1.70 1.67 0 0 0
04/06/2019
1.67
 20,056 1.67 1.67 1.67 20,000 0 0.2
03/06/2019
1.67
 20,000 1.65 1.67 1.63 20,000 0 0.1
31/05/2019
1.65
 3,500 1.67 1.67 1.61 0 0 0
30/05/2019
1.67
 1,300 1.70 1.70 1.65 0 0 0
29/05/2019
1.70
 9,700 1.65 1.70 1.67 0 0 0
28/05/2019
1.65
 2,815 1.67 1.67 1.58 0 0 0
27/05/2019
1.67
 1,129 1.67 1.67 1.61 0 0 0
24/05/2019
1.67
 3,039 1.70 1.70 1.67 0 0 0
23/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2019
1.70
 2,402 1.65 1.74 1.67 0 0 0
22/05/2019
1.65
 1,611 1.65 1.65 1.65 0 0 0
21/05/2019
1.65
 20,800 1.67 1.67 1.65 0 0 0
20/05/2019
1.67
 18,300 1.65 1.67 1.65 0 0 0
17/05/2019
1.65
 8,608 1.63 1.67 1.63 0 100 -0.0
16/05/2019
1.63
 23,550 1.61 1.63 1.61 0 9,100 -0.1
15/05/2019
1.61
 1,500 1.63 1.63 1.59 0 0 0
14/05/2019
1.63
 127 1.63 1.63 1.63 0 0 0
13/05/2019
1.63
 6,568 1.63 1.65 1.63 0 4,900 -0.0
10/05/2019
1.63
 806 1.61 1.63 1.63 0 500 -0.0
09/05/2019
1.61
 588 1.61 1.61 1.59 0 0 0
08/05/2019
1.61
 14,400 1.61 1.61 1.55 0 0 0
07/05/2019
1.61
 24,200 1.61 1.61 1.61 0 0 0
06/05/2019
1.61
 5,400 1.65 1.65 1.57 0 1,400 -0.0
03/05/2019
1.65
 1,401 1.65 1.67 1.61 0 0 0
02/05/2019
1.65
 0 1.65 1.65 1.65 0 0 0
26/04/2019
1.65
 100 1.63 1.65 1.65 0 0 0
25/04/2019
1.63
 6,330 1.63 1.65 1.63 0 1,700 -0.0
24/04/2019
1.63
 28,700 1.65 1.65 1.63 0 0 0
23/04/2019
1.65
 15,010 1.69 1.69 1.65 0 0 0
22/04/2019
1.69
 48,600 1.63 1.69 1.65 0 0 0
19/04/2019
1.63
 11,257 1.69 1.69 1.61 0 0 0
18/04/2019
1.69
 7,600 1.71 1.71 1.63 0 0 0
17/04/2019
1.71
 5,300 1.69 1.75 1.65 0 0 0
16/04/2019
1.69
 200 1.71 1.73 1.69 0 0 0
12/04/2019
1.71
 1,410 1.75 1.75 1.71 0 0 0
11/04/2019
1.75
 12,480 1.76 1.86 1.73 0 10,700 -0.1
10/04/2019
1.76
 41,181 1.73 1.76 1.73 0 0 0
09/04/2019
1.73
 34,900 1.73 1.78 1.73 0 22,600 -0.2
08/04/2019
1.73
 15,733 1.73 1.78 1.73 0 0 0
05/04/2019
1.73
 10,389 1.67 1.73 1.71 0 0 0
04/04/2019
1.67
 12,608 1.71 1.71 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |