CTCP Chứng khoán VIX (vix)

16.60
-0.30
(-1.78%)
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
(2026-02-23) 		-5.85 -25.71% 709,447,000 -5,080,900 -96.7
16
23.20
16.60
2 tháng
(2026-01-19) 		-9.10 -35% 1,459,077,200 -21,872,100 -487.1
16
26
16.60
3 tháng
(2025-12-18) 		-5.10 -23.18% 2,394,623,900 -13,160,200 -298.2
16
26
16.60
6 tháng
(2025-09-19) 		-18.30 -51.99% 5,004,288,800 -70,130,500 -1,837.1
16
39.60
16.60
12 tháng
(2025-03-24) 		5.14 43.68% 10,792,274,000 9,820,459 -1,428.3
9.95
39.60
16.60
24 tháng
(2024-03-28) 		0.90 5.64% 16,356,907,400 4,248,993 -1,521.0
8.61
39.60
16.60
36 tháng
(2023-04-03) 		11.57 217.32% 23,137,895,900 22,397,052 -1,047.5
4.97
39.60
16.60
60 tháng
(2021-04-13) 		8.18 93.91% 26,716,316,400 39,503,221 -851.7
3.50
39.60
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |