CTCP Chứng khoán VIX (vix)

18.50
0.25
(1.37%)
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
(2024-04-19) 		1.95 11.96% 385,650,600 -875,611 -19.0
16.30
18.25
18.25
2 tháng
(2024-03-19) 		-1.05 -5.44% 1,120,559,300 2,098,689 31.1
16.30
21
18.25
3 tháng
(2024-02-19) 		0.35 1.96% 1,850,418,900 20,309,557 390.6
16.30
21
18.25
6 tháng
(2023-11-20) 		1.35 7.99% 3,442,841,800 11,701,049 243.0
16
21
18.25
12 tháng
(2023-05-24) 		9.74 114.38% 7,118,398,600 23,527,649 530.7
8.51
21
18.25
24 tháng
(2022-05-30) 		8.07 79.35% 9,725,577,500 32,030,817 583.7
4.60
21
18.25
36 tháng
(2021-06-03) 		5.93 48.15% 11,017,270,000 35,720,517 647.5
4.60
21.84
18.25
60 tháng
(2019-06-14) 		15.72 621.09% 11,809,991,658 36,699,274 697.0
1.66
21.84
18.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
16.50
0.05
 24,036,200 16.45 16.90 16.30 438,800 3,360,700 -48.2
#102 14/12/2023
16.45
-0.15
 24,074,000 16.60 16.90 16.40 164,800 331,700 -2.8
#103 13/12/2023
16.60
-0.50
 28,221,900 17.10 17.35 16.60 47,300 135,900 -1.5
#104 12/12/2023
17.10
0
 12,588,200 17.10 17.35 17.05 391,100 291,500 1.7
#105 11/12/2023
17.10
-0.10
 41,138,300 17.20 17.30 16.60 34,900 254,000 -3.7
#106 08/12/2023
17.20
-0.25
 23,882,500 17.45 17.60 17 102,500 87,600 0.3
#107 07/12/2023
17.45
-0.60
 73,885,100 18.05 18.10 17 302,800 941,700 -11.0
#108 06/12/2023
18.05
0.35
 29,383,800 17.70 18.15 17.60 88,900 1,988,600 -33.8
#109 05/12/2023
17.70
-0.10
 32,030,100 17.80 17.95 17.60 5,500 1,477,900 -26.1
#110 04/12/2023
17.80
1.10
 68,838,100 16.70 17.85 17.10 831,800 1,542,600 -12.3
#111 01/12/2023
16.70
0.30
 29,422,400 16.40 16.85 16.30 210,600 364,800 -2.5
#112 30/11/2023
16.40
-0.05
 38,612,500 16.45 16.90 16.35 111,200 586,400 -8.0
#113 29/11/2023
16.45
0.20
 24,052,300 16.25 16.55 16.20 74,400 963,700 -14.5
#114 28/11/2023
16.25
0.15
 35,570,300 16.10 16.30 15.50 687,900 759,400 -1.2
#115 27/11/2023
16.10
-0.50
 22,101,800 16.60 16.60 16.05 32,100 820,500 -12.9
#116 24/11/2023
16.60
0.60
 56,859,900 16 16.60 15.60 1,659,700 656,600 15.9
#117 23/11/2023
16
-1.20
 45,211,400 17.20 17.50 16 702,100 1,216,600 -9.2
#118 22/11/2023
17.20
0.20
 42,751,200 17 17.30 16.75 415,900 835,300 -7.1
#119 21/11/2023
17
0.10
 29,376,700 16.90 17.25 16.75 411,200 1,587,200 -19.9
#120 20/11/2023
16.90
0.70
 49,138,000 16.20 17 15.80 1,334,200 216,400 18.2
#121 17/11/2023
16.20
-0.60
 61,236,100 16.80 17.05 16 738,000 1,992,800 -21.1
#122 16/11/2023
16.80
0.45
 35,444,200 16.35 16.80 16.05 0 0 0
#123 15/11/2023
16.35
0.20
 40,181,500 16.15 16.90 16.10 495,200 410,800 1.5
#124 14/11/2023
16.15
0.20
 34,908,100 15.95 16.70 16 326,600 745,900 -6.9
#125 13/11/2023
15.95
0.20
 45,324,000 15.75 16.20 15.25 208,800 1,019,500 -12.9
#126 10/11/2023
15.75
0.15
 56,222,700 15.60 16.45 15.35 1,693,200 537,200 18.5
#127 09/11/2023
15.60
1
 61,692,300 14.60 15.60 15 759,300 1,094,100 -5.1
#128 08/11/2023
14.60
0.95
 46,780,300 13.65 14.60 13.55 1,770,000 193,600 22.3
#129 07/11/2023
13.65
-0.20
 29,527,900 13.85 14.10 13.50 459,700 199,400 3.5
#130 06/11/2023
13.85
0.20
 26,572,700 13.65 13.90 13.50 681,500 3,132,500 -33.5
#131 03/11/2023
13.65
0
 39,567,500 13.65 14.10 13.40 694,800 1,715,000 -14.2
#132 02/11/2023
13.65
0.85
 34,187,000 12.80 13.65 13.05 417,900 957,100 -7.1
#133 01/11/2023
12.80
0.75
 38,898,700 12.05 12.80 11.90 3,026,800 200 37.2
#134 31/10/2023
12.05
-0.60
 36,020,400 12.65 13 11.80 2,925,400 2,300 36.7
#135 30/10/2023
12.65
-0.95
 21,232,000 13.60 13.60 12.65 709,600 20,300 9.0
#136 27/10/2023
13.60
-0.05
 32,405,600 13.65 14 12.90 36,800 1,625,200 -21.5
#137 26/10/2023
13.65
-1
 46,463,900 14.65 14.65 13.65 228,700 3,135,000 -40.0
#138 25/10/2023
14.65
-0.05
 24,900,600 14.70 15.25 14.60 119,500 1,234,400 -16.7
#139 24/10/2023
14.70
0.30
 17,873,900 14.40 14.80 14.35 541,800 1,371,900 -12.0
#140 23/10/2023
14.40
-0.60
 20,967,000 15 15.10 14.30 52,200 2,844,500 -41.0
#141 20/10/2023
15
0.60
 27,968,700 14.40 15.10 13.80 373,800 991,600 -8.8
#142 19/10/2023
14.40
-0.45
 23,731,900 14.85 15.15 14.35 200,400 604,700 -6.1
#143 18/10/2023
14.85
0.55
 48,845,800 14.30 15.30 14.30 2,885,000 163,500 40.7
#144 17/10/2023
14.30
-1
 21,891,200 15.30 15.80 14.30 1,259,200 28,000 19.2
#145 16/10/2023
15.30
-0.40
 19,235,500 15.70 15.85 15.30 93,000 1,343,300 -19.5
#146 13/10/2023
15.70
-0.20
 27,355,800 15.90 16.05 15.25 245,500 103,500 2.2
#147 12/10/2023
15.90
-0.15
 20,755,700 16.05 16.30 15.75 275,300 478,200 -3.2
#148 11/10/2023
16.05
0.50
 22,644,200 15.55 16.05 15.30 497,800 153,700 5.4
#149 10/10/2023
15.55
0.10
 31,678,400 15.45 16.15 15.50 135,300 395,700 -4.2
#150 09/10/2023
15.45
0.30
 25,316,300 15.15 15.55 15.05 39,200 939,500 -13.7
#151 06/10/2023
15.15
0.95
 37,828,900 14.20 15.15 14.15 3,417,200 170,000 47.1
#152 05/10/2023
14.20
-0.95
 23,176,100 15.15 15.45 14.20 69,000 1,445,700 -20.8
#153 04/10/2023
15.15
0.25
 44,958,100 14.90 15.70 14.05 2,314,700 95,200 32.6
#154 03/10/2023
14.90
-1.10
 37,147,800 16 16 14.90 258,500 923,300 -10.0
#155 02/10/2023
16
0.25
 30,483,800 15.75 16.50 15.65 1,431,200 54,600 22.2
#156 29/09/2023
15.75
-0.15
 20,660,600 15.90 16.35 15.70 179,500 1,060,100 -14.0
#157 28/09/2023
15.90
-0.65
 31,375,400 16.55 16.55 15.70 85,600 3,264,800 -51.0
#158 27/09/2023
16.55
0.85
 47,829,100 15.70 16.55 14.80 774,200 458,700 4.6
#159 26/09/2023
15.70
-0.85
 56,084,700 16.55 17.20 15.50 1,932,100 584,900 21.4
#160 25/09/2023
16.55
-1.20
 38,759,100 17.75 17.80 16.55 1,085,800 139,500 16.3
#161 22/09/2023
17.75
-1.30
 64,651,100 19.05 19.05 17.75 1,246,200 1,452,400 -3.8
#162 21/09/2023
19.05
-0.70
 31,435,300 19.75 19.75 18.95 59,500 806,500 -14.5
#163 20/09/2023
19.75
0.95
 26,477,600 18.80 19.80 18.70 1,113,300 63,600 20.2
#164 19/09/2023
18.80
-0.25
 38,605,400 19.05 19.30 18.20 1,110,700 217,100 16.7
#165 18/09/2023
19.05
-0.55
 30,840,100 19.60 19.60 18.90 0 0 0
#166 15/09/2023
19.60
0.30
 34,389,400 19.30 19.65 18.80 12,341,900 4,153,300 160.4
#167 14/09/2023
19.30
-0.70
 40,416,000 20 20.10 19.15 682,700 802,200 -2.2
#168 13/09/2023
20
-0.60
 38,055,500 20.60 20.75 19.75 424,400 725,600 -6.1
#169 12/09/2023
20.60
1.30
 38,159,100 19.30 20.60 19.15 3,143,500 36,500 61.6
#170 11/09/2023
19.30
-0.50
 44,899,400 19.80 20.10 19.30 1,447,600 933,400 10.2
#171 08/09/2023
19.80
-0.10
 26,292,400 19.90 20.15 19.70 1,221,000 11,100 24.1
#172 07/09/2023
19.90
-0.20
 31,460,000 20.10 20.20 19.70 623,000 116,600 10.1
#173 06/09/2023
20.10
0.45
 42,709,500 19.65 20.40 19.25 509,900 306,600 4.1
#174 05/09/2023
19.65
-0.15
 31,375,500 19.80 19.95 19.50 570,200 1,325,300 -14.9
#175 31/08/2023
19.80
0.35
 33,021,900 19.45 19.80 19.20 7,832,100 2,435,400 106.8
#176 30/08/2023
19.45
0.70
 37,976,300 18.75 19.50 18.30 544,300 37,700 9.5
#177 29/08/2023
18.75
0
 38,024,500 18.75 19 18.10 57,600 213,500 -2.9
#178 28/08/2023
18.75
0.55
 32,148,300 18.20 18.75 18.20 1,390,400 36,900 24.8
#179 25/08/2023
18.20
0.35
 42,437,900 17.85 18.30 17.55 1,272,700 608,000 12.0
#180 24/08/2023
17.85
1.15
 38,715,000 16.70 17.85 16.60 1,145,700 528,400 10.3
#181 23/08/2023
16.70
-0.30
 26,066,700 17 17.35 16.50 376,200 1,683,500 -21.9
#182 22/08/2023
17
0.60
 41,746,900 16.40 17 15.30 578,800 615,700 -0.5
#183 21/08/2023
16.40
-0.55
 40,496,100 16.95 16.95 15.80 1,272,200 615,800 10.6
#184 18/08/2023
16.95
-1.25
 37,040,000 18.20 18.20 16.95 43,300 630,700 -10.4
#185 17/08/2023
18.20
-0.05
 30,795,400 18.25 18.70 18.05 54,100 894,700 -15.5
#186 16/08/2023
18.25
1.10
 43,470,200 17.15 18.25 16.85 153,800 368,000 -3.8
#187 15/08/2023
17.15
0.15
 30,104,300 17 17.15 16.60 219,600 301,000 -1.3
#188 14/08/2023
17
0.80
 40,845,300 16.20 17 16.20 596,500 81,000 8.5
#189 11/08/2023
16.20
0.15
 19,695,300 16.05 16.20 15.55 262,200 622,700 -5.6
#190 10/08/2023
16.05
-0.20
 21,713,700 16.25 16.40 15.80 48,200 564,400 -8.3
#191 09/08/2023
16.25
0.15
 23,013,000 16.10 16.50 15.80 1,290,200 13,900 20.6
#192 08/08/2023
16.10
-0.80
 25,984,100 16.90 17.05 16.10 158,600 268,200 -1.9
#193 07/08/2023
16.90
0.15
 22,862,200 16.75 17.15 16.70 74,400 611,500 -9.0
#194 04/08/2023
16.75
-0.10
 21,457,400 16.85 17 16.50 100,600 594,500 -8.2
#195 03/08/2023
16.85
0.50
 37,890,000 16.35 17.05 16.15 397,000 986,100 -9.8
#196 02/08/2023
16.35
1.05
 29,697,700 15.30 16.35 15.10 1,203,500 189,000 15.6
#197 01/08/2023
15.30
-0.40
 27,403,500 15.70 16 15.15 220,200 1,362,600 -17.6
#198 31/07/2023
15.70
0.50
 29,136,700 15.20 15.70 15.20 187,100 520,300 -5.1
#199 28/07/2023
15.20
0.75
 33,466,700 14.45 15.20 14.35 926,800 239,100 10.1
#200 27/07/2023
14.45
0.05
 19,486,900 14.40 14.70 14.10 62,700 126,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc