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)
28/01/2019
1.64
 600 1.63 1.64 1.64 0 0 0
25/01/2019
1.63
 5,300 1.63 1.64 1.59 0 0 0
24/01/2019
1.63
 29,389 1.61 1.63 1.57 0 11,000 -0.1
23/01/2019
1.61
 900 1.64 1.64 1.61 0 0 0
22/01/2019
1.64
 10,750 1.57 1.64 1.59 0 0 0
21/01/2019
1.57
 26,198 1.63 1.64 1.57 0 0 0
18/01/2019
1.63
 10,700 1.63 1.63 1.59 0 0 0
17/01/2019
1.63
 17,900 1.64 1.64 1.57 0 0 0
16/01/2019
1.64
 13,857 1.64 1.64 1.57 0 0 0
15/01/2019
1.64
 3,974 1.57 1.68 1.57 0 0 0
14/01/2019
1.57
 12,185 1.63 1.63 1.57 0 0 0
11/01/2019
1.63
 4,830 1.64 1.64 1.63 0 0 0
10/01/2019
1.64
 4,900 1.66 1.66 1.64 0 0 0
09/01/2019
1.66
 28,700 1.68 1.68 1.55 0 0 0
08/01/2019
1.68
 5 1.68 1.68 1.68 0 0 0
07/01/2019
1.68
 0 1.68 1.68 1.68 0 0 0
04/01/2019
1.68
 11,700 1.68 1.68 1.51 400 0 0.0
03/01/2019
1.68
 3,370 1.68 1.70 1.59 0 0 0
02/01/2019
1.68
 2,867 1.72 1.72 1.66 0 0 0
28/12/2018
1.72
 27,800 1.68 1.74 1.66 0 0 0
27/12/2018
1.68
 1,700 1.68 1.74 1.68 0 0 0
26/12/2018
1.68
 7,900 1.66 1.74 1.66 0 0 0
25/12/2018
1.66
 24,799 1.68 1.68 1.57 0 0 0
24/12/2018
1.68
 13,100 1.66 1.68 1.66 0 0 0
21/12/2018
1.66
 15,450 1.68 1.68 1.66 0 0 0
20/12/2018
1.68
 9,200 1.68 1.70 1.68 0 0 0
19/12/2018
1.68
 25,909 1.66 1.70 1.66 0 0 0
18/12/2018
1.66
 40,200 1.74 1.74 1.66 0 0 0
17/12/2018
1.74
 41,400 1.79 1.79 1.74 0 0 0
14/12/2018
1.79
 30,800 1.83 1.83 1.77 500 0 0.0
13/12/2018
1.83
 43,908 1.85 1.85 1.79 9,500 0 0.1
12/12/2018
1.85
 81,000 1.87 1.87 1.81 8,300 0 0.1
11/12/2018
1.87
 9,866 1.88 1.90 1.85 0 0 0
10/12/2018
1.88
 62,608 1.81 1.92 1.79 1,500 500 0.0
07/12/2018
1.81
 105,760 1.77 1.81 1.77 68,000 40,000 0.3
06/12/2018
1.77
 24,305 1.77 1.77 1.75 0 0 0
05/12/2018
1.77
 115,026 1.77 1.77 1.75 0 0 0
04/12/2018
1.77
 32,474 1.77 1.79 1.77 0 0 0
03/12/2018
1.77
 34,900 1.75 1.77 1.75 0 0 0
30/11/2018
1.75
 92,070 1.77 1.79 1.74 0 0 0
29/11/2018
1.77
 16,982 1.75 1.77 1.74 0 0 0
28/11/2018
1.75
 14,088 1.75 1.77 1.74 0 0 0
27/11/2018
1.75
 41,060 1.77 1.77 1.75 0 0 0
26/11/2018
1.77
 28,200 1.79 1.79 1.75 0 0 0
23/11/2018
1.79
 43,910 1.77 1.79 1.77 26,300 0 0.3
22/11/2018
1.77
 107,920 1.75 1.77 1.75 0 0 0
21/11/2018
1.75
 37,400 1.79 1.79 1.75 0 200 -0.0
20/11/2018
1.79
 45,400 1.75 1.79 1.75 0 0 0
19/11/2018
1.75
 21,500 1.75 1.79 1.75 0 0 0
16/11/2018
1.75
 99,220 1.77 1.79 1.74 200 50,000 -0.5
15/11/2018
1.77
 49,420 1.77 1.77 1.74 0 0 0
14/11/2018
1.77
 39,620 1.79 1.79 1.77 0 0 0
13/11/2018
1.79
 92,874 1.79 1.79 1.75 50,900 0 0.5
12/11/2018
1.79
 121,680 1.72 1.79 1.70 67,000 4,900 0.6
09/11/2018
1.72
 32,300 1.75 1.75 1.72 0 5,000 -0.0
08/11/2018
1.75
 64,410 1.70 1.75 1.72 0 5,500 -0.1
07/11/2018
1.70
 181,500 1.74 1.75 1.70 0 23,400 -0.2
06/11/2018
1.74
 117,546 1.74 1.75 1.74 0 0 0
05/11/2018
1.74
 131,750 1.74 1.75 1.70 0 0 0
02/11/2018
1.74
 72,210 1.66 1.74 1.66 5,000 0 0.0
01/11/2018
1.66
 51,800 1.66 1.72 1.66 11,000 0 0.1
31/10/2018
1.66
 94,600 1.61 1.68 1.64 0 0 0
30/10/2018
1.61
 157,368 1.61 1.64 1.59 0 0 0
29/10/2018
1.61
 176,528 1.63 1.66 1.57 0 4,100 -0.0
26/10/2018
1.63
 61,675 1.66 1.72 1.63 0 1,025 -0.0
25/10/2018
1.66
 135,774 1.75 1.75 1.59 0 0 0
24/10/2018
1.75
 164,484 1.79 1.79 1.74 0 0 0
23/10/2018
1.79
 241,580 1.85 1.85 1.70 0 0 0
22/10/2018
1.85
 191,825 1.85 1.94 1.79 0 22,000 -0.2
19/10/2018
1.85
 169,827 1.83 1.96 1.81 10,000 0 0.1
18/10/2018
1.83
 685,030 1.66 1.83 1.63 35,000 34,000 0.0
17/10/2018
1.66
 110,391 1.63 1.68 1.63 0 40,000 -0.4
16/10/2018
1.63
 133,097 1.55 1.64 1.53 0 60,000 -0.5
15/10/2018
1.55
 141,492 1.57 1.57 1.55 0 10,000 -0.1
12/10/2018
1.57
 177,096 1.51 1.59 1.51 1,500 0 0.0
11/10/2018
1.51
 625,297 1.63 1.63 1.50 34,500 0 0.3
10/10/2018
1.63
 152,043 1.63 1.63 1.61 100 32,000 -0.3
09/10/2018
1.63
 174,670 1.61 1.63 1.46 0 2,000 -0.0
08/10/2018
1.61
 209,076 1.59 1.63 1.57 0 0 0
05/10/2018
1.59
 252,181 1.57 1.63 1.55 5,500 0 0.0
04/10/2018
1.57
 161,067 1.53 1.57 1.51 43,900 0 0.4
03/10/2018
1.53
 146,406 1.53 1.55 1.51 0 0 0
02/10/2018
1.53
 204,700 1.53 1.57 1.51 15,000 0 0.1
01/10/2018
1.53
 174,361 1.51 1.55 1.50 0 0 0
28/09/2018
1.51
 192,107 1.50 1.51 1.48 0 0 0
27/09/2018
1.50
 143,570 1.48 1.51 1.48 0 0 0
26/09/2018
1.48
 115,970 1.46 1.50 1.44 800 0 0.0
25/09/2018
1.46
 265,619 1.50 1.50 1.44 0 0 0
24/09/2018
1.50
 63,692 1.51 1.51 1.48 0 0 0
21/09/2018
1.51
 198,370 1.48 1.51 1.46 0 0 0
20/09/2018
1.48
 172,652 1.53 1.53 1.48 0 0 0
19/09/2018
1.53
 57,710 1.51 1.55 1.51 0 0 0
18/09/2018
1.51
 189,711 1.51 1.64 1.48 0 8,081,832 -72.7
17/09/2018
1.51
 248,684 1.48 1.51 1.48 3,700 0 0.0
14/09/2018
1.48
 111,267 1.46 1.50 1.46 200 0 0.0
13/09/2018
1.46
 209,020 1.46 1.48 1.44 0 0 0
12/09/2018
1.46
 126,584 1.42 1.48 1.42 800 0 0.0
11/09/2018
1.42
 129,093 1.44 1.48 1.40 0 0 0
10/09/2018
1.44
 351,657 1.37 1.44 1.39 500 0 0.0
07/09/2018
1.37
 144,040 1.35 1.37 1.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |