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)
24/09/2018
1.86
 63,692 1.88 1.88 1.84 0 0 0
21/09/2018
1.88
 198,370 1.84 1.88 1.81 0 0 0
20/09/2018
1.84
 172,652 1.91 1.91 1.84 0 0 0
19/09/2018
1.91
 57,710 1.88 1.93 1.88 0 0 0
18/09/2018
1.88
 189,711 1.88 2.04 1.84 0 8,081,832 -72.7
17/09/2018
1.88
 248,684 1.84 1.88 1.84 3,700 0 0.0
14/09/2018
1.84
 111,267 1.81 1.86 1.81 200 0 0.0
13/09/2018
1.81
 209,020 1.81 1.84 1.79 0 0 0
12/09/2018
1.81
 126,584 1.77 1.84 1.77 800 0 0.0
11/09/2018
1.77
 129,093 1.79 1.84 1.75 0 0 0
10/09/2018
1.79
 351,657 1.70 1.79 1.72 500 0 0.0
07/09/2018
1.70
 144,040 1.68 1.70 1.68 0 0 0
06/09/2018
1.68
 134,085 1.65 1.68 1.65 0 0 0
05/09/2018
1.65
 212,999 1.68 1.68 1.65 0 0 0
04/09/2018
1.68
 160,440 1.70 1.70 1.65 100 0 0.0
31/08/2018
1.70
 157,480 1.70 1.75 1.68 25,100 0 0.2
30/08/2018
1.70
 121,981 1.70 1.72 1.70 39,400 0 0.3
29/08/2018
1.70
 308,862 1.70 1.72 1.65 100 0 0.0
28/08/2018
1.70
 415,540 1.77 1.77 1.70 0 0 0
27/08/2018
1.77
 283,580 1.79 1.81 1.72 100 10,500 -0.1
24/08/2018
1.79
 441,915 1.70 1.86 1.70 0 1,000 -0.0
23/08/2018
1.70
 1,013,025 1.56 1.70 1.56 0 1,900 -0.0
22/08/2018
1.56
 438,600 1.52 1.61 1.52 0 0 0
21/08/2018
1.52
 73,070 1.49 1.52 1.47 0 0 0
20/08/2018
1.49
 113,195 1.49 1.52 1.49 0 0 0
17/08/2018
1.49
 49,988 1.47 1.52 1.47 0 0 0
16/08/2018
1.47
 107,660 1.49 1.49 1.45 0 0 0
15/08/2018
1.49
 127,740 1.54 1.54 1.49 0 0 0
14/08/2018
1.54
 114,320 1.52 1.54 1.52 0 0 0
13/08/2018
1.52
 65,720 1.49 1.52 1.49 11,000 0 0.1
10/08/2018
1.49
 79,400 1.54 1.54 1.49 1,000 0 0.0
09/08/2018
1.54
 78,040 1.52 1.54 1.49 0 0 0
08/08/2018
1.52
 49,499 1.54 1.54 1.49 6,000 0 0.0
07/08/2018
1.54
 41,011 1.56 1.56 1.52 0 0 0
06/08/2018
1.56
 346,625 1.49 1.56 1.45 0 0 0
03/08/2018
1.49
 87,119 1.52 1.52 1.47 300 5,000 -0.0
02/08/2018
1.52
 161,113 1.54 1.54 1.47 0 0 0
01/08/2018
1.54
 177,045 1.49 1.58 1.47 5,000 0 0.0
31/07/2018
1.49
 154,435 1.49 1.52 1.45 0 0 0
30/07/2018
1.49
 68,453 1.52 1.56 1.49 0 2,850 -0.0
27/07/2018
1.52
 128,660 1.56 1.56 1.49 0 200 -0.0
26/07/2018
1.56
 165,000 1.58 1.61 1.54 0 0 0
25/07/2018
1.58
 324,300 1.54 1.61 1.52 0 0 0
24/07/2018
1.54
 190,300 1.56 1.58 1.49 0 7,500 -0.1
23/07/2018
1.56
 302,420 1.47 1.56 1.47 0 0 0
20/07/2018
1.47
 109,300 1.47 1.56 1.47 0 0 0
19/07/2018
1.47
 355,500 1.35 1.47 1.35 0 0 0
18/07/2018
1.35
 132,300 1.33 1.35 1.31 51,200 0 0.3
17/07/2018
1.33
 88,740 1.33 1.33 1.29 0 0 0
16/07/2018
1.33
 29,000 1.33 1.33 1.31 8,000 0 0.0
13/07/2018
1.33
 101,988 1.31 1.33 1.29 48,800 0 0.3
12/07/2018
1.31
 25,000 1.33 1.33 1.31 0 0 0
11/07/2018
1.33
 45,700 1.33 1.33 1.29 0 0 0
10/07/2018
1.33
 31,336 1.33 1.33 1.31 0 0 0
09/07/2018
1.33
 94,200 1.33 1.35 1.31 0 0 0
06/07/2018
1.33
 116,719 1.33 1.33 1.31 0 0 0
05/07/2018
1.33
 169,649 1.33 1.35 1.31 0 0 0
04/07/2018
1.33
 208,500 1.29 1.38 1.26 0 0 0
03/07/2018
1.29
 166,800 1.35 1.35 1.29 0 0 0
02/07/2018
1.35
 43,700 1.38 1.38 1.33 0 0 0
29/06/2018
1.38
 74,800 1.40 1.40 1.38 40,100 0 0.2
28/06/2018
1.40
 92,100 1.40 1.40 1.38 1,000 0 0.0
27/06/2018
1.40
 26,850 1.38 1.40 1.40 0 0 0
26/06/2018
1.38
 69,800 1.42 1.42 1.38 20,000 0 0.1
25/06/2018
1.42
 34,800 1.42 1.42 1.40 0 0 0
22/06/2018
1.42
 19,100 1.40 1.42 1.38 0 0 0
21/06/2018
1.40
 25,100 1.40 1.42 1.38 4,300 0 0.0
20/06/2018
1.40
 77,894 1.35 1.42 1.38 15,500 0 0.1
19/06/2018
1.35
 135,955 1.42 1.42 1.33 10,000 0 0.1
18/06/2018
1.42
 102,800 1.45 1.45 1.40 0 0 0
15/06/2018
1.45
 42,620 1.45 1.45 1.42 19,500 0 0.1
14/06/2018
1.45
 65,004 1.45 1.45 1.42 10,700 0 0.1
13/06/2018
1.45
 35,025 1.47 1.47 1.45 16,000 0 0.1
12/06/2018
1.47
 276,951 1.45 1.49 1.42 16,000 0 0.1
11/06/2018
1.45
 73,730 1.47 1.47 1.42 19,000 0 0.1
08/06/2018
1.47
 142,898 1.42 1.47 1.45 40,000 0 0.3
07/06/2018
1.42
 200,600 1.47 1.47 1.42 20,000 0 0.1
06/06/2018
1.47
 166,990 1.47 1.47 1.42 0 0 0
05/06/2018
1.47
 99,835 1.49 1.49 1.45 0 0 0
04/06/2018
1.49
 116,610 1.47 1.49 1.47 0 0 0
01/06/2018
1.47
 199,170 1.38 1.47 1.40 0 0 0
31/05/2018
1.38
 84,335 1.33 1.40 1.33 41,000 0 0.2
30/05/2018
1.33
 31,486 1.35 1.38 1.33 0 0 0
29/05/2018
1.35
 205,810 1.31 1.40 1.26 0 0 0
28/05/2018
1.31
 311,041 1.42 1.42 1.29 0 0 0
25/05/2018
1.42
 132,317 1.47 1.49 1.33 0 0 0
24/05/2018
1.47
 52,285 1.49 1.49 1.47 0 0 0
23/05/2018
1.49
 93,600 1.49 1.52 1.47 0 0 0
22/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/05/2018
1.49
 170,298 1.48 1.58 1.45 0 0 0
21/05/2018
1.48
 206,100 1.48 1.52 1.46 0 0 0
18/05/2018
1.48
 195,650 1.52 1.66 1.48 0 0 0
17/05/2018
1.52
 132,800 1.52 1.52 1.50 0 0 0
16/05/2018
1.52
 138,844 1.54 1.56 1.50 0 0 0
15/05/2018
1.54
 426,657 1.48 1.60 1.50 0 0 0
14/05/2018
1.48
 136,550 1.46 1.50 1.44 0 0 0
11/05/2018
1.46
 159,160 1.44 1.48 1.44 900 0 0.0
10/05/2018
1.44
 469,678 1.52 1.56 1.44 0 0 0
09/05/2018
1.52
 439,150 1.40 1.54 1.42 0 0 0
08/05/2018
1.40
 268,200 1.40 1.42 1.38 0 0 0
07/05/2018
1.40
 97,700 1.37 1.40 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |