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)
05/11/2018
1.82
 131,750 1.82 1.84 1.78 0 0 0
02/11/2018
1.82
 72,210 1.75 1.82 1.75 5,000 0 0.0
01/11/2018
1.75
 51,800 1.75 1.80 1.75 11,000 0 0.1
31/10/2018
1.75
 94,600 1.69 1.76 1.73 0 0 0
30/10/2018
1.69
 157,368 1.69 1.73 1.67 0 0 0
29/10/2018
1.69
 176,528 1.71 1.75 1.65 0 4,100 -0.0
26/10/2018
1.71
 61,675 1.75 1.80 1.71 0 1,025 -0.0
25/10/2018
1.75
 135,774 1.84 1.84 1.67 0 0 0
24/10/2018
1.84
 164,484 1.88 1.88 1.82 0 0 0
23/10/2018
1.88
 241,580 1.94 1.94 1.78 0 0 0
22/10/2018
1.94
 191,825 1.94 2.04 1.88 0 22,000 -0.2
19/10/2018
1.94
 169,827 1.92 2.06 1.90 10,000 0 0.1
18/10/2018
1.92
 685,030 1.75 1.92 1.71 35,000 34,000 0.0
17/10/2018
1.75
 110,391 1.71 1.76 1.71 0 40,000 -0.4
16/10/2018
1.71
 133,097 1.63 1.73 1.61 0 60,000 -0.5
15/10/2018
1.63
 141,492 1.65 1.65 1.63 0 10,000 -0.1
12/10/2018
1.65
 177,096 1.59 1.67 1.59 1,500 0 0.0
11/10/2018
1.59
 625,297 1.71 1.71 1.57 34,500 0 0.3
10/10/2018
1.71
 152,043 1.71 1.71 1.69 100 32,000 -0.3
09/10/2018
1.71
 174,670 1.69 1.71 1.53 0 2,000 -0.0
08/10/2018
1.69
 209,076 1.67 1.71 1.65 0 0 0
05/10/2018
1.67
 252,181 1.65 1.71 1.63 5,500 0 0.0
04/10/2018
1.65
 161,067 1.61 1.65 1.59 43,900 0 0.4
03/10/2018
1.61
 146,406 1.61 1.63 1.59 0 0 0
02/10/2018
1.61
 204,700 1.61 1.65 1.59 15,000 0 0.1
01/10/2018
1.61
 174,361 1.59 1.63 1.57 0 0 0
28/09/2018
1.59
 192,107 1.57 1.59 1.55 0 0 0
27/09/2018
1.57
 143,570 1.55 1.59 1.55 0 0 0
26/09/2018
1.55
 115,970 1.53 1.57 1.51 800 0 0.0
25/09/2018
1.53
 265,619 1.57 1.57 1.51 0 0 0
24/09/2018
1.57
 63,692 1.59 1.59 1.55 0 0 0
21/09/2018
1.59
 198,370 1.55 1.59 1.53 0 0 0
20/09/2018
1.55
 172,652 1.61 1.61 1.55 0 0 0
19/09/2018
1.61
 57,710 1.59 1.63 1.59 0 0 0
18/09/2018
1.59
 189,711 1.59 1.73 1.55 0 8,081,832 -72.7
17/09/2018
1.59
 248,684 1.55 1.59 1.55 3,700 0 0.0
14/09/2018
1.55
 111,267 1.53 1.57 1.53 200 0 0.0
13/09/2018
1.53
 209,020 1.53 1.55 1.51 0 0 0
12/09/2018
1.53
 126,584 1.49 1.55 1.49 800 0 0.0
11/09/2018
1.49
 129,093 1.51 1.55 1.47 0 0 0
10/09/2018
1.51
 351,657 1.44 1.51 1.45 500 0 0.0
07/09/2018
1.44
 144,040 1.42 1.44 1.42 0 0 0
06/09/2018
1.42
 134,085 1.40 1.42 1.40 0 0 0
05/09/2018
1.40
 212,999 1.42 1.42 1.40 0 0 0
04/09/2018
1.42
 160,440 1.44 1.44 1.40 100 0 0.0
31/08/2018
1.44
 157,480 1.44 1.47 1.42 25,100 0 0.2
30/08/2018
1.44
 121,981 1.44 1.45 1.44 39,400 0 0.3
29/08/2018
1.44
 308,862 1.44 1.45 1.40 100 0 0.0
28/08/2018
1.44
 415,540 1.49 1.49 1.44 0 0 0
27/08/2018
1.49
 283,580 1.51 1.53 1.45 100 10,500 -0.1
24/08/2018
1.51
 441,915 1.44 1.57 1.44 0 1,000 -0.0
23/08/2018
1.44
 1,013,025 1.32 1.44 1.32 0 1,900 -0.0
22/08/2018
1.32
 438,600 1.28 1.36 1.28 0 0 0
21/08/2018
1.28
 73,070 1.26 1.28 1.24 0 0 0
20/08/2018
1.26
 113,195 1.26 1.28 1.26 0 0 0
17/08/2018
1.26
 49,988 1.24 1.28 1.24 0 0 0
16/08/2018
1.24
 107,660 1.26 1.26 1.22 0 0 0
15/08/2018
1.26
 127,740 1.30 1.30 1.26 0 0 0
14/08/2018
1.30
 114,320 1.28 1.30 1.28 0 0 0
13/08/2018
1.28
 65,720 1.26 1.28 1.26 11,000 0 0.1
10/08/2018
1.26
 79,400 1.30 1.30 1.26 1,000 0 0.0
09/08/2018
1.30
 78,040 1.28 1.30 1.26 0 0 0
08/08/2018
1.28
 49,499 1.30 1.30 1.26 6,000 0 0.0
07/08/2018
1.30
 41,011 1.32 1.32 1.28 0 0 0
06/08/2018
1.32
 346,625 1.26 1.32 1.22 0 0 0
03/08/2018
1.26
 87,119 1.28 1.28 1.24 300 5,000 -0.0
02/08/2018
1.28
 161,113 1.30 1.30 1.24 0 0 0
01/08/2018
1.30
 177,045 1.26 1.34 1.24 5,000 0 0.0
31/07/2018
1.26
 154,435 1.26 1.28 1.22 0 0 0
30/07/2018
1.26
 68,453 1.28 1.32 1.26 0 2,850 -0.0
27/07/2018
1.28
 128,660 1.32 1.32 1.26 0 200 -0.0
26/07/2018
1.32
 165,000 1.34 1.36 1.30 0 0 0
25/07/2018
1.34
 324,300 1.30 1.36 1.28 0 0 0
24/07/2018
1.30
 190,300 1.32 1.34 1.26 0 7,500 -0.1
23/07/2018
1.32
 302,420 1.24 1.32 1.24 0 0 0
20/07/2018
1.24
 109,300 1.24 1.32 1.24 0 0 0
19/07/2018
1.24
 355,500 1.14 1.24 1.14 0 0 0
18/07/2018
1.14
 132,300 1.12 1.14 1.11 51,200 0 0.3
17/07/2018
1.12
 88,740 1.12 1.12 1.09 0 0 0
16/07/2018
1.12
 29,000 1.12 1.12 1.11 8,000 0 0.0
13/07/2018
1.12
 101,988 1.11 1.12 1.09 48,800 0 0.3
12/07/2018
1.11
 25,000 1.12 1.12 1.11 0 0 0
11/07/2018
1.12
 45,700 1.12 1.12 1.09 0 0 0
10/07/2018
1.12
 31,336 1.12 1.12 1.11 0 0 0
09/07/2018
1.12
 94,200 1.12 1.14 1.11 0 0 0
06/07/2018
1.12
 116,719 1.12 1.12 1.11 0 0 0
05/07/2018
1.12
 169,649 1.12 1.14 1.11 0 0 0
04/07/2018
1.12
 208,500 1.09 1.16 1.07 0 0 0
03/07/2018
1.09
 166,800 1.14 1.14 1.09 0 0 0
02/07/2018
1.14
 43,700 1.16 1.16 1.12 0 0 0
29/06/2018
1.16
 74,800 1.18 1.18 1.16 40,100 0 0.2
28/06/2018
1.18
 92,100 1.18 1.18 1.16 1,000 0 0.0
27/06/2018
1.18
 26,850 1.16 1.18 1.18 0 0 0
26/06/2018
1.16
 69,800 1.20 1.20 1.16 20,000 0 0.1
25/06/2018
1.20
 34,800 1.20 1.20 1.18 0 0 0
22/06/2018
1.20
 19,100 1.18 1.20 1.16 0 0 0
21/06/2018
1.18
 25,100 1.18 1.20 1.16 4,300 0 0.0
20/06/2018
1.18
 77,894 1.14 1.20 1.16 15,500 0 0.1
19/06/2018
1.14
 135,955 1.20 1.20 1.12 10,000 0 0.1
18/06/2018
1.20
 102,800 1.22 1.22 1.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |