CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
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
(2026-08-17) 		0.54 4.21% 669,626,500 -944,960 0
12.48
14.35
12.60
2 tháng
(2026-07-16) 		-0.13 -0.98% 1,749,300,900 -3,884,848 0
11.19
14.35
12.60
3 tháng
(2026-06-16) 		-3.89 -22.71% 2,452,444,600 -22,453,531 0
11.19
17.14
12.60
6 tháng
(2026-03-18) 		-2.56 -16.19% 4,765,356,100 -9,662,986 -38.7
11.19
18.43
12.60
12 tháng
(2025-09-19) 		-15.06 -53.20% 9,769,644,900 -79,793,486 -1,875.8
11.19
31.85
12.60
24 tháng
(2024-09-24) 		4.52 51.73% 18,476,990,700 27,911,031 -1,119.1
6.92
31.85
12.60
36 tháng
(2023-10-02) 		3.45 35.16% 24,859,715,200 3,374,267 -1,366.4
6.92
31.85
12.60
60 tháng
(2021-10-11) 		6.58 98.55% 30,874,192,600 24,894,935 -1,044.1
2.82
31.85
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
1.49
 227 1.49 1.49 1.49 0 0 0
27/06/2019
1.49
 37,150 1.49 1.49 1.40 0 0 0
26/06/2019
1.49
 11,504 1.51 1.51 1.44 0 0 0
25/06/2019
1.51
 1,645 1.51 1.53 1.49 0 0 0
24/06/2019
1.51
 100 1.51 1.51 1.51 0 0 0
21/06/2019
1.51
 1,800 1.51 1.51 1.49 0 0 0
20/06/2019
1.51
 7,280 1.49 1.51 1.44 0 0 0
19/06/2019
1.49
 10,905 1.47 1.53 1.47 0 0 0
18/06/2019
1.47
 3,120 1.51 1.51 1.47 0 0 0
17/06/2019
1.51
 21,701 1.55 1.55 1.51 0 0 0
14/06/2019
1.55
 200 1.55 1.55 1.55 0 0 0
13/06/2019
1.55
 565 1.49 1.59 1.53 0 0 0
12/06/2019
1.49
 3,000 1.59 1.59 1.49 0 0 0
11/06/2019
1.59
 2,700 1.61 1.61 1.59 0 0 0
10/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
07/06/2019
1.61
 17,200 1.57 1.61 1.57 0 0 0
06/06/2019
1.57
 1,600 1.61 1.61 1.51 0 0 0
05/06/2019
1.61
 5,010 1.59 1.61 1.59 0 0 0
04/06/2019
1.59
 20,056 1.59 1.59 1.59 20,000 0 0.2
03/06/2019
1.59
 20,000 1.57 1.59 1.55 20,000 0 0.1
31/05/2019
1.57
 3,500 1.59 1.59 1.53 0 0 0
30/05/2019
1.59
 1,300 1.61 1.61 1.57 0 0 0
29/05/2019
1.61
 9,700 1.57 1.61 1.59 0 0 0
28/05/2019
1.57
 2,815 1.59 1.59 1.51 0 0 0
27/05/2019
1.59
 1,129 1.59 1.59 1.53 0 0 0
24/05/2019
1.59
 3,039 1.61 1.61 1.59 0 0 0
23/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2019
1.61
 2,402 1.57 1.66 1.59 0 0 0
22/05/2019
1.57
 1,611 1.57 1.57 1.57 0 0 0
21/05/2019
1.57
 20,800 1.59 1.59 1.57 0 0 0
20/05/2019
1.59
 18,300 1.57 1.59 1.57 0 0 0
17/05/2019
1.57
 8,608 1.55 1.59 1.55 0 100 -0.0
16/05/2019
1.55
 23,550 1.53 1.55 1.53 0 9,100 -0.1
15/05/2019
1.53
 1,500 1.55 1.55 1.51 0 0 0
14/05/2019
1.55
 127 1.55 1.55 1.55 0 0 0
13/05/2019
1.55
 6,568 1.55 1.57 1.55 0 4,900 -0.0
10/05/2019
1.55
 806 1.53 1.55 1.55 0 500 -0.0
09/05/2019
1.53
 588 1.53 1.53 1.51 0 0 0
08/05/2019
1.53
 14,400 1.53 1.53 1.48 0 0 0
07/05/2019
1.53
 24,200 1.53 1.53 1.53 0 0 0
06/05/2019
1.53
 5,400 1.57 1.57 1.50 0 1,400 -0.0
03/05/2019
1.57
 1,401 1.57 1.59 1.53 0 0 0
02/05/2019
1.57
 0 1.57 1.57 1.57 0 0 0
26/04/2019
1.57
 100 1.55 1.57 1.57 0 0 0
25/04/2019
1.55
 6,330 1.55 1.57 1.55 0 1,700 -0.0
24/04/2019
1.55
 28,700 1.57 1.57 1.55 0 0 0
23/04/2019
1.57
 15,010 1.61 1.61 1.57 0 0 0
22/04/2019
1.61
 48,600 1.55 1.61 1.57 0 0 0
19/04/2019
1.55
 11,257 1.61 1.61 1.53 0 0 0
18/04/2019
1.61
 7,600 1.63 1.63 1.55 0 0 0
17/04/2019
1.63
 5,300 1.61 1.66 1.57 0 0 0
16/04/2019
1.61
 200 1.63 1.64 1.61 0 0 0
12/04/2019
1.63
 1,410 1.66 1.66 1.63 0 0 0
11/04/2019
1.66
 12,480 1.68 1.77 1.64 0 10,700 -0.1
10/04/2019
1.68
 41,181 1.64 1.68 1.64 0 0 0
09/04/2019
1.64
 34,900 1.64 1.70 1.64 0 22,600 -0.2
08/04/2019
1.64
 15,733 1.64 1.70 1.64 0 0 0
05/04/2019
1.64
 10,389 1.59 1.64 1.63 0 0 0
04/04/2019
1.59
 12,608 1.63 1.63 1.59 0 0 0
03/04/2019
1.63
 10,460 1.64 1.64 1.61 0 0 0
02/04/2019
1.64
 3,900 1.66 1.66 1.63 0 0 0
01/04/2019
1.66
 3,121 1.68 1.68 1.66 0 0 0
29/03/2019
1.68
 43,523 1.61 1.68 1.61 0 0 0
28/03/2019
1.61
 41,500 1.61 1.61 1.59 0 500 -0.0
27/03/2019
1.61
 13,136 1.61 1.63 1.61 0 0 0
26/03/2019
1.61
 17,616 1.63 1.63 1.61 0 0 0
25/03/2019
1.63
 50,900 1.64 1.64 1.57 0 0 0
22/03/2019
1.64
 20,100 1.66 1.66 1.64 0 0 0
21/03/2019
1.66
 36,835 1.66 1.66 1.64 0 0 0
20/03/2019
1.66
 7,000 1.68 1.68 1.64 0 0 0
19/03/2019
1.68
 36,658 1.68 1.70 1.59 26,100 0 0.2
18/03/2019
1.68
 9,491 1.66 1.70 1.64 0 0 0
15/03/2019
1.66
 16,600 1.66 1.70 1.64 0 0 0
14/03/2019
1.66
 12,508 1.63 1.66 1.63 0 0 0
13/03/2019
1.63
 26,770 1.61 1.66 1.61 0 0 0
12/03/2019
1.61
 73,391 1.63 1.64 1.61 0 0 0
11/03/2019
1.63
 26,001 1.68 1.68 1.61 0 0 0
08/03/2019
1.68
 12,450 1.70 1.70 1.64 0 0 0
07/03/2019
1.70
 34,256 1.66 1.70 1.64 0 0 0
06/03/2019
1.66
 62,000 1.61 1.68 1.61 0 0 0
05/03/2019
1.61
 37,750 1.61 1.66 1.59 0 0 0
04/03/2019
1.61
 55,263 1.63 1.63 1.59 0 0 0
01/03/2019
1.63
 27,918 1.61 1.63 1.59 0 0 0
28/02/2019
1.61
 35,600 1.61 1.61 1.59 0 0 0
27/02/2019
1.61
 22,420 1.63 1.63 1.61 0 0 0
26/02/2019
1.63
 13,679 1.61 1.63 1.59 0 0 0
25/02/2019
1.61
 74,790 1.61 1.63 1.59 0 0 0
22/02/2019
1.61
 43,264 1.61 1.63 1.57 0 0 0
21/02/2019
1.61
 35,500 1.61 1.61 1.61 0 0 0
20/02/2019
1.61
 93,000 1.63 1.63 1.59 0 0 0
19/02/2019
1.63
 15,700 1.63 1.64 1.61 0 0 0
18/02/2019
1.63
 22,303 1.61 1.63 1.59 0 0 0
15/02/2019
1.61
 12,380 1.59 1.61 1.57 0 0 0
14/02/2019
1.59
 14,400 1.64 1.64 1.59 0 0 0
13/02/2019
1.64
 31,972 1.61 1.68 1.59 0 0 0
12/02/2019
1.61
 16,511 1.61 1.61 1.57 0 0 0
11/02/2019
1.61
 11,248 1.57 1.61 1.57 0 10,800 -0.1
01/02/2019
1.57
 1,600 1.57 1.57 1.57 0 0 0
31/01/2019
1.57
 14,500 1.59 1.59 1.57 0 0 0
30/01/2019
1.59
 8,999 1.61 1.61 1.57 0 0 0
29/01/2019
1.61
 11,800 1.64 1.64 1.57 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |