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)
04/05/2018
1.37
 116,000 1.40 1.42 1.37 0 0 0
03/05/2018
1.40
 103,200 1.38 1.40 1.33 0 0 0
02/05/2018
1.38
 222,200 1.37 1.40 1.35 0 26,900 -0.2
27/04/2018
1.37
 161,306 1.35 1.40 1.33 0 0 0
26/04/2018
1.35
 209,613 1.42 1.42 1.35 1,000 3,100 -0.0
24/04/2018
1.42
 445,754 1.46 1.46 1.40 0 285,100 -2.1
23/04/2018
1.46
 790,800 1.46 1.58 1.46 0 244,900 -1.9
20/04/2018
1.46
 283,240 1.35 1.46 1.37 0 0 0
19/04/2018
1.35
 401,709 1.38 1.40 1.33 20,000 159,000 -1.0
18/04/2018
1.38
 401,041 1.46 1.48 1.38 0 254,000 -1.8
17/04/2018
1.46
 214,200 1.46 1.48 1.42 0 95,500 -0.7
16/04/2018
1.46
 425,331 1.52 1.54 1.46 0 271,500 -2.1
13/04/2018
1.52
 197,410 1.54 1.56 1.50 0 0 0
12/04/2018
1.54
 112,813 1.56 1.56 1.52 0 0 0
11/04/2018
1.56
 210,100 1.60 1.60 1.56 25,000 0 0.2
10/04/2018
1.60
 192,950 1.58 1.62 1.56 0 0 0
09/04/2018
1.58
 327,570 1.56 1.64 1.52 10,000 0 0.1
06/04/2018
1.56
 544,747 1.56 1.58 1.54 0 337,500 -2.7
05/04/2018
1.56
 454,800 1.58 1.62 1.54 0 283,400 -2.3
04/04/2018
1.58
 338,692 1.54 1.68 1.54 0 7,200 -0.1
03/04/2018
1.54
 598,780 1.66 1.66 1.52 0 206,300 -1.7
02/04/2018
1.66
 210,765 1.64 1.70 1.58 0 129,700 -1.1
30/03/2018
1.64
 336,723 1.72 1.72 1.64 0 0 0
29/03/2018
1.72
 459,900 1.79 1.79 1.68 0 114,200 -1.0
28/03/2018
1.79
 363,820 1.74 1.79 1.68 0 129,600 -1.2
27/03/2018
1.74
 330,183 1.81 1.85 1.74 0 82,600 -0.8
26/03/2018
1.81
 90,284 1.87 1.87 1.79 500 0 0.0
23/03/2018
1.87
 413,125 1.89 1.89 1.81 0 65,100 -0.6
22/03/2018
1.89
 256,512 1.89 1.95 1.87 0 63,000 -0.6
21/03/2018
1.89
 297,426 1.89 1.95 1.87 0 146,400 -1.4
20/03/2018
1.89
 561,999 1.99 1.99 1.89 500 184,800 -1.8
19/03/2018
1.99
 648,900 2.01 2.03 1.95 0 191,700 -1.9
16/03/2018
2.01
 726,382 1.95 2.01 1.95 400 0 0.0
15/03/2018
1.95
 748,938 2.05 2.07 1.95 500 0 0.0
14/03/2018
2.05
 399,820 1.99 2.05 1.99 0 0 0
13/03/2018
1.99
 255,868 2.05 2.05 1.99 0 0 0
12/03/2018
2.05
 407,498 2.11 2.11 1.97 500 0 0.0
09/03/2018
2.11
 619,165 2.15 2.18 2.01 0 0 0
08/03/2018
2.15
 618,195 1.97 2.15 1.91 0 0 0
07/03/2018
1.97
 915,333 2.18 2.18 1.97 1,500 54,700 -0.5
06/03/2018
2.18
 297,606 2.09 2.18 1.99 0 0 0
05/03/2018
2.09
 1,270,492 2.09 2.22 2.05 0 300 -0.0
02/03/2018
2.09
 1,167,682 1.91 2.09 1.89 29,700 8,200 0.2
01/03/2018
1.91
 923,729 1.76 1.93 1.70 27,700 0 0.3
28/02/2018
1.76
 18,800 1.76 1.76 1.72 0 0 0
27/02/2018
1.76
 37,140 1.76 1.76 1.72 0 0 0
26/02/2018
1.76
 42,845 1.77 1.77 1.74 500 0 0.0
23/02/2018
1.77
 150,000 1.77 1.79 1.74 0 0 0
22/02/2018
1.77
 123,123 1.77 1.79 1.76 41,600 0 0.4
21/02/2018
1.77
 169,100 1.76 1.81 1.70 50,000 1,000 0.4
13/02/2018
1.76
 396,707 1.95 1.95 1.76 1,400 0 0.0
12/02/2018
1.95
 466,700 1.95 1.99 1.81 0 0 0
09/02/2018
1.95
 688,600 1.77 1.95 1.62 0 0 0
08/02/2018
1.77
 151,450 1.68 1.77 1.66 0 0 0
07/02/2018
1.68
 403,214 1.64 1.79 1.68 0 500 -0.0
06/02/2018
1.64
 318,620 1.81 1.81 1.64 1,000 0 0.0
05/02/2018
1.81
 121,222 1.97 1.97 1.77 1,000 0 0.0
02/02/2018
1.97
 318,983 1.83 1.97 1.81 0 55 -0.0
01/02/2018
1.83
 509,330 1.81 1.91 1.74 0 15,000 -0.1
31/01/2018
1.81
 82,483 1.81 1.83 1.77 0 9,200 -0.1
30/01/2018
1.81
 94,949 1.89 1.89 1.81 0 0 0
29/01/2018
1.89
 190,813 1.81 1.89 1.79 1,000 0 0.0
26/01/2018
1.81
 277,990 1.81 1.85 1.64 0 0 0
25/01/2018
1.81
 318,575 1.85 1.87 1.77 0 0 0
24/01/2018
1.85
 141,100 1.93 1.93 1.85 0 0 0
23/01/2018
1.93
 184,915 1.91 1.93 1.89 0 0 0
22/01/2018
1.91
 257,523 1.93 1.95 1.87 400 0 0.0
19/01/2018
1.93
 256,160 1.89 1.95 1.85 1,000 0 0.0
18/01/2018
1.89
 325,768 1.89 1.91 1.83 0 100 -0.0
17/01/2018
1.89
 176,887 1.95 1.95 1.89 0 2,000 -0.0
16/01/2018
1.95
 298,650 1.91 1.95 1.87 0 0 0
15/01/2018
1.91
 289,700 1.93 1.95 1.89 0 0 0
12/01/2018
1.93
 253,147 1.95 2.01 1.93 0 35,600 -0.4
11/01/2018
1.95
 333,410 2.03 2.03 1.95 600 0 0.0
10/01/2018
2.03
 603,874 2.03 2.07 1.97 0 40,000 -0.4
09/01/2018
2.03
 362,286 2.07 2.13 2.03 0 0 0
08/01/2018
2.07
 151,000 2.05 2.09 2.05 3,800 0 0.0
05/01/2018
2.05
 719,293 2.05 2.18 2.01 1,000 135,500 -1.4
04/01/2018
2.05
 99,955 2.07 2.11 2.05 1,000 0 0.0
03/01/2018
2.07
 179,046 2.15 2.18 2.07 0 0 0
02/01/2018
2.15
 521,304 2.07 2.15 2.03 0 0 0
29/12/2017
2.07
 417,451 2.09 2.11 2.05 0 0 0
28/12/2017
2.09
 351,830 1.97 2.09 1.93 0 0 0
27/12/2017
1.97
 418,200 2.01 2.05 1.95 0 0 0
26/12/2017
2.01
 510,163 1.97 2.01 1.93 0 0 0
25/12/2017
1.97
 254,402 2.03 2.03 1.97 1,000 1,300 -0.0
22/12/2017
2.03
 448,837 2.05 2.07 1.97 0 0 0
21/12/2017
2.05
 557,677 2.03 2.11 1.97 40,000 0 0.4
20/12/2017
2.03
 1,495,266 1.95 2.13 1.95 0 0 0
19/12/2017
1.95
 578,042 2.07 2.07 1.95 0 0 0
18/12/2017
2.07
 805,180 2.20 2.20 2.05 13,000 0 0.1
15/12/2017
2.20
 1,160,557 2.18 2.24 2.05 0 0 0
14/12/2017
2.18
 1,488,360 2.26 2.26 2.05 10,400 10,000 0.0
13/12/2017
2.26
 734,203 2.50 2.50 2.26 45,000 0 0.5
12/12/2017
2.50
 1,499,700 2.50 2.54 2.26 13,500 0 0.2
11/12/2017
2.50
 1,418,727 2.46 2.52 2.26 85,000 0 1.0
08/12/2017
2.46
 3,143,635 2.28 2.50 2.24 0 44,300 -0.5
07/12/2017
2.28
 882,705 2.15 2.28 2.11 53,400 15,405 0.4
06/12/2017
2.15
 397,309 2.07 2.18 1.93 0 26,200 -0.3
05/12/2017
2.07
 2,700,900 2.20 2.32 2.01 700 189,100 -2.2

Chính sách bảo mật | Điều khoản sử dụng |