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)
03/04/2019
1.71
 10,460 1.73 1.73 1.69 0 0 0
02/04/2019
1.73
 3,900 1.75 1.75 1.71 0 0 0
01/04/2019
1.75
 3,121 1.76 1.76 1.75 0 0 0
29/03/2019
1.76
 43,523 1.69 1.76 1.69 0 0 0
28/03/2019
1.69
 41,500 1.69 1.69 1.67 0 500 -0.0
27/03/2019
1.69
 13,136 1.69 1.71 1.69 0 0 0
26/03/2019
1.69
 17,616 1.71 1.71 1.69 0 0 0
25/03/2019
1.71
 50,900 1.73 1.73 1.65 0 0 0
22/03/2019
1.73
 20,100 1.75 1.75 1.73 0 0 0
21/03/2019
1.75
 36,835 1.75 1.75 1.73 0 0 0
20/03/2019
1.75
 7,000 1.76 1.76 1.73 0 0 0
19/03/2019
1.76
 36,658 1.76 1.78 1.67 26,100 0 0.2
18/03/2019
1.76
 9,491 1.75 1.78 1.73 0 0 0
15/03/2019
1.75
 16,600 1.75 1.78 1.73 0 0 0
14/03/2019
1.75
 12,508 1.71 1.75 1.71 0 0 0
13/03/2019
1.71
 26,770 1.69 1.75 1.69 0 0 0
12/03/2019
1.69
 73,391 1.71 1.73 1.69 0 0 0
11/03/2019
1.71
 26,001 1.76 1.76 1.69 0 0 0
08/03/2019
1.76
 12,450 1.78 1.78 1.73 0 0 0
07/03/2019
1.78
 34,256 1.75 1.78 1.73 0 0 0
06/03/2019
1.75
 62,000 1.69 1.76 1.69 0 0 0
05/03/2019
1.69
 37,750 1.69 1.75 1.67 0 0 0
04/03/2019
1.69
 55,263 1.71 1.71 1.67 0 0 0
01/03/2019
1.71
 27,918 1.69 1.71 1.67 0 0 0
28/02/2019
1.69
 35,600 1.69 1.69 1.67 0 0 0
27/02/2019
1.69
 22,420 1.71 1.71 1.69 0 0 0
26/02/2019
1.71
 13,679 1.69 1.71 1.67 0 0 0
25/02/2019
1.69
 74,790 1.69 1.71 1.67 0 0 0
22/02/2019
1.69
 43,264 1.69 1.71 1.65 0 0 0
21/02/2019
1.69
 35,500 1.69 1.69 1.69 0 0 0
20/02/2019
1.69
 93,000 1.71 1.71 1.67 0 0 0
19/02/2019
1.71
 15,700 1.71 1.73 1.69 0 0 0
18/02/2019
1.71
 22,303 1.69 1.71 1.67 0 0 0
15/02/2019
1.69
 12,380 1.67 1.69 1.65 0 0 0
14/02/2019
1.67
 14,400 1.73 1.73 1.67 0 0 0
13/02/2019
1.73
 31,972 1.69 1.76 1.67 0 0 0
12/02/2019
1.69
 16,511 1.69 1.69 1.65 0 0 0
11/02/2019
1.69
 11,248 1.65 1.69 1.65 0 10,800 -0.1
01/02/2019
1.65
 1,600 1.65 1.65 1.65 0 0 0
31/01/2019
1.65
 14,500 1.67 1.67 1.65 0 0 0
30/01/2019
1.67
 8,999 1.69 1.69 1.65 0 0 0
29/01/2019
1.69
 11,800 1.73 1.73 1.65 0 3,000 -0.0
28/01/2019
1.73
 600 1.71 1.73 1.73 0 0 0
25/01/2019
1.71
 5,300 1.71 1.73 1.67 0 0 0
24/01/2019
1.71
 29,389 1.69 1.71 1.65 0 11,000 -0.1
23/01/2019
1.69
 900 1.73 1.73 1.69 0 0 0
22/01/2019
1.73
 10,750 1.65 1.73 1.67 0 0 0
21/01/2019
1.65
 26,198 1.71 1.73 1.65 0 0 0
18/01/2019
1.71
 10,700 1.71 1.71 1.67 0 0 0
17/01/2019
1.71
 17,900 1.73 1.73 1.65 0 0 0
16/01/2019
1.73
 13,857 1.73 1.73 1.65 0 0 0
15/01/2019
1.73
 3,974 1.65 1.76 1.65 0 0 0
14/01/2019
1.65
 12,185 1.71 1.71 1.65 0 0 0
11/01/2019
1.71
 4,830 1.73 1.73 1.71 0 0 0
10/01/2019
1.73
 4,900 1.75 1.75 1.73 0 0 0
09/01/2019
1.75
 28,700 1.76 1.76 1.63 0 0 0
08/01/2019
1.76
 5 1.76 1.76 1.76 0 0 0
07/01/2019
1.76
 0 1.76 1.76 1.76 0 0 0
04/01/2019
1.76
 11,700 1.76 1.76 1.59 400 0 0.0
03/01/2019
1.76
 3,370 1.76 1.78 1.67 0 0 0
02/01/2019
1.76
 2,867 1.80 1.80 1.75 0 0 0
28/12/2018
1.80
 27,800 1.76 1.82 1.75 0 0 0
27/12/2018
1.76
 1,700 1.76 1.82 1.76 0 0 0
26/12/2018
1.76
 7,900 1.75 1.82 1.75 0 0 0
25/12/2018
1.75
 24,799 1.76 1.76 1.65 0 0 0
24/12/2018
1.76
 13,100 1.75 1.76 1.75 0 0 0
21/12/2018
1.75
 15,450 1.76 1.76 1.75 0 0 0
20/12/2018
1.76
 9,200 1.76 1.78 1.76 0 0 0
19/12/2018
1.76
 25,909 1.75 1.78 1.75 0 0 0
18/12/2018
1.75
 40,200 1.82 1.82 1.75 0 0 0
17/12/2018
1.82
 41,400 1.88 1.88 1.82 0 0 0
14/12/2018
1.88
 30,800 1.92 1.92 1.86 500 0 0.0
13/12/2018
1.92
 43,908 1.94 1.94 1.88 9,500 0 0.1
12/12/2018
1.94
 81,000 1.96 1.96 1.90 8,300 0 0.1
11/12/2018
1.96
 9,866 1.98 2.00 1.94 0 0 0
10/12/2018
1.98
 62,608 1.90 2.02 1.88 1,500 500 0.0
07/12/2018
1.90
 105,760 1.86 1.90 1.86 68,000 40,000 0.3
06/12/2018
1.86
 24,305 1.86 1.86 1.84 0 0 0
05/12/2018
1.86
 115,026 1.86 1.86 1.84 0 0 0
04/12/2018
1.86
 32,474 1.86 1.88 1.86 0 0 0
03/12/2018
1.86
 34,900 1.84 1.86 1.84 0 0 0
30/11/2018
1.84
 92,070 1.86 1.88 1.82 0 0 0
29/11/2018
1.86
 16,982 1.84 1.86 1.82 0 0 0
28/11/2018
1.84
 14,088 1.84 1.86 1.82 0 0 0
27/11/2018
1.84
 41,060 1.86 1.86 1.84 0 0 0
26/11/2018
1.86
 28,200 1.88 1.88 1.84 0 0 0
23/11/2018
1.88
 43,910 1.86 1.88 1.86 26,300 0 0.3
22/11/2018
1.86
 107,920 1.84 1.86 1.84 0 0 0
21/11/2018
1.84
 37,400 1.88 1.88 1.84 0 200 -0.0
20/11/2018
1.88
 45,400 1.84 1.88 1.84 0 0 0
19/11/2018
1.84
 21,500 1.84 1.88 1.84 0 0 0
16/11/2018
1.84
 99,220 1.86 1.88 1.82 200 50,000 -0.5
15/11/2018
1.86
 49,420 1.86 1.86 1.82 0 0 0
14/11/2018
1.86
 39,620 1.88 1.88 1.86 0 0 0
13/11/2018
1.88
 92,874 1.88 1.88 1.84 50,900 0 0.5
12/11/2018
1.88
 121,680 1.80 1.88 1.78 67,000 4,900 0.6
09/11/2018
1.80
 32,300 1.84 1.84 1.80 0 5,000 -0.0
08/11/2018
1.84
 64,410 1.78 1.84 1.80 0 5,500 -0.1
07/11/2018
1.78
 181,500 1.82 1.84 1.78 0 23,400 -0.2
06/11/2018
1.82
 117,546 1.82 1.84 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |