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)
06/09/2018
1.35
 134,085 1.33 1.35 1.33 0 0 0
05/09/2018
1.33
 212,999 1.35 1.35 1.33 0 0 0
04/09/2018
1.35
 160,440 1.37 1.37 1.33 100 0 0.0
31/08/2018
1.37
 157,480 1.37 1.40 1.35 25,100 0 0.2
30/08/2018
1.37
 121,981 1.37 1.39 1.37 39,400 0 0.3
29/08/2018
1.37
 308,862 1.37 1.39 1.33 100 0 0.0
28/08/2018
1.37
 415,540 1.42 1.42 1.37 0 0 0
27/08/2018
1.42
 283,580 1.44 1.46 1.39 100 10,500 -0.1
24/08/2018
1.44
 441,915 1.37 1.50 1.37 0 1,000 -0.0
23/08/2018
1.37
 1,013,025 1.26 1.37 1.26 0 1,900 -0.0
22/08/2018
1.26
 438,600 1.22 1.29 1.22 0 0 0
21/08/2018
1.22
 73,070 1.20 1.22 1.18 0 0 0
20/08/2018
1.20
 113,195 1.20 1.22 1.20 0 0 0
17/08/2018
1.20
 49,988 1.18 1.22 1.18 0 0 0
16/08/2018
1.18
 107,660 1.20 1.20 1.16 0 0 0
15/08/2018
1.20
 127,740 1.24 1.24 1.20 0 0 0
14/08/2018
1.24
 114,320 1.22 1.24 1.22 0 0 0
13/08/2018
1.22
 65,720 1.20 1.22 1.20 11,000 0 0.1
10/08/2018
1.20
 79,400 1.24 1.24 1.20 1,000 0 0.0
09/08/2018
1.24
 78,040 1.22 1.24 1.20 0 0 0
08/08/2018
1.22
 49,499 1.24 1.24 1.20 6,000 0 0.0
07/08/2018
1.24
 41,011 1.26 1.26 1.22 0 0 0
06/08/2018
1.26
 346,625 1.20 1.26 1.16 0 0 0
03/08/2018
1.20
 87,119 1.22 1.22 1.18 300 5,000 -0.0
02/08/2018
1.22
 161,113 1.24 1.24 1.18 0 0 0
01/08/2018
1.24
 177,045 1.20 1.27 1.18 5,000 0 0.0
31/07/2018
1.20
 154,435 1.20 1.22 1.16 0 0 0
30/07/2018
1.20
 68,453 1.22 1.26 1.20 0 2,850 -0.0
27/07/2018
1.22
 128,660 1.26 1.26 1.20 0 200 -0.0
26/07/2018
1.26
 165,000 1.27 1.29 1.24 0 0 0
25/07/2018
1.27
 324,300 1.24 1.29 1.22 0 0 0
24/07/2018
1.24
 190,300 1.26 1.27 1.20 0 7,500 -0.1
23/07/2018
1.26
 302,420 1.18 1.26 1.18 0 0 0
20/07/2018
1.18
 109,300 1.18 1.26 1.18 0 0 0
19/07/2018
1.18
 355,500 1.09 1.18 1.09 0 0 0
18/07/2018
1.09
 132,300 1.07 1.09 1.05 51,200 0 0.3
17/07/2018
1.07
 88,740 1.07 1.07 1.03 0 0 0
16/07/2018
1.07
 29,000 1.07 1.07 1.05 8,000 0 0.0
13/07/2018
1.07
 101,988 1.05 1.07 1.03 48,800 0 0.3
12/07/2018
1.05
 25,000 1.07 1.07 1.05 0 0 0
11/07/2018
1.07
 45,700 1.07 1.07 1.03 0 0 0
10/07/2018
1.07
 31,336 1.07 1.07 1.05 0 0 0
09/07/2018
1.07
 94,200 1.07 1.09 1.05 0 0 0
06/07/2018
1.07
 116,719 1.07 1.07 1.05 0 0 0
05/07/2018
1.07
 169,649 1.07 1.09 1.05 0 0 0
04/07/2018
1.07
 208,500 1.03 1.11 1.02 0 0 0
03/07/2018
1.03
 166,800 1.09 1.09 1.03 0 0 0
02/07/2018
1.09
 43,700 1.11 1.11 1.07 0 0 0
29/06/2018
1.11
 74,800 1.13 1.13 1.11 40,100 0 0.2
28/06/2018
1.13
 92,100 1.13 1.13 1.11 1,000 0 0.0
27/06/2018
1.13
 26,850 1.11 1.13 1.13 0 0 0
26/06/2018
1.11
 69,800 1.15 1.15 1.11 20,000 0 0.1
25/06/2018
1.15
 34,800 1.15 1.15 1.13 0 0 0
22/06/2018
1.15
 19,100 1.13 1.15 1.11 0 0 0
21/06/2018
1.13
 25,100 1.13 1.15 1.11 4,300 0 0.0
20/06/2018
1.13
 77,894 1.09 1.15 1.11 15,500 0 0.1
19/06/2018
1.09
 135,955 1.15 1.15 1.07 10,000 0 0.1
18/06/2018
1.15
 102,800 1.16 1.16 1.13 0 0 0
15/06/2018
1.16
 42,620 1.16 1.16 1.15 19,500 0 0.1
14/06/2018
1.16
 65,004 1.16 1.16 1.15 10,700 0 0.1
13/06/2018
1.16
 35,025 1.18 1.18 1.16 16,000 0 0.1
12/06/2018
1.18
 276,951 1.16 1.20 1.15 16,000 0 0.1
11/06/2018
1.16
 73,730 1.18 1.18 1.15 19,000 0 0.1
08/06/2018
1.18
 142,898 1.15 1.18 1.16 40,000 0 0.3
07/06/2018
1.15
 200,600 1.18 1.18 1.15 20,000 0 0.1
06/06/2018
1.18
 166,990 1.18 1.18 1.15 0 0 0
05/06/2018
1.18
 99,835 1.20 1.20 1.16 0 0 0
04/06/2018
1.20
 116,610 1.18 1.20 1.18 0 0 0
01/06/2018
1.18
 199,170 1.11 1.18 1.13 0 0 0
31/05/2018
1.11
 84,335 1.07 1.13 1.07 41,000 0 0.2
30/05/2018
1.07
 31,486 1.09 1.11 1.07 0 0 0
29/05/2018
1.09
 205,810 1.05 1.13 1.02 0 0 0
28/05/2018
1.05
 311,041 1.15 1.15 1.03 0 0 0
25/05/2018
1.15
 132,317 1.18 1.20 1.07 0 0 0
24/05/2018
1.18
 52,285 1.20 1.20 1.18 0 0 0
23/05/2018
1.20
 93,600 1.20 1.22 1.18 0 0 0
22/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/05/2018
1.20
 170,298 1.19 1.27 1.16 0 0 0
21/05/2018
1.19
 206,100 1.19 1.22 1.18 0 0 0
18/05/2018
1.19
 195,650 1.22 1.33 1.19 0 0 0
17/05/2018
1.22
 132,800 1.22 1.22 1.21 0 0 0
16/05/2018
1.22
 138,844 1.24 1.25 1.21 0 0 0
15/05/2018
1.24
 426,657 1.19 1.29 1.21 0 0 0
14/05/2018
1.19
 136,550 1.18 1.21 1.16 0 0 0
11/05/2018
1.18
 159,160 1.16 1.19 1.16 900 0 0.0
10/05/2018
1.16
 469,678 1.22 1.25 1.16 0 0 0
09/05/2018
1.22
 439,150 1.13 1.24 1.15 0 0 0
08/05/2018
1.13
 268,200 1.13 1.15 1.11 0 0 0
07/05/2018
1.13
 97,700 1.10 1.13 1.10 0 0 0
04/05/2018
1.10
 116,000 1.13 1.15 1.10 0 0 0
03/05/2018
1.13
 103,200 1.11 1.13 1.07 0 0 0
02/05/2018
1.11
 222,200 1.10 1.13 1.08 0 26,900 -0.2
27/04/2018
1.10
 161,306 1.08 1.13 1.07 0 0 0
26/04/2018
1.08
 209,613 1.15 1.15 1.08 1,000 3,100 -0.0
24/04/2018
1.15
 445,754 1.18 1.18 1.13 0 285,100 -2.1
23/04/2018
1.18
 790,800 1.18 1.27 1.18 0 244,900 -1.9
20/04/2018
1.18
 283,240 1.08 1.18 1.10 0 0 0
19/04/2018
1.08
 401,709 1.11 1.13 1.07 20,000 159,000 -1.0
18/04/2018
1.11
 401,041 1.18 1.19 1.11 0 254,000 -1.8
17/04/2018
1.18
 214,200 1.18 1.19 1.15 0 95,500 -0.7
16/04/2018
1.18
 425,331 1.22 1.24 1.18 0 271,500 -2.1

Chính sách bảo mật | Điều khoản sử dụng |