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)
04/12/2017
2.20
 1,746,088 2.44 2.50 2.20 700 51,500 -0.6
01/12/2017
2.44
 1,990,260 2.30 2.46 2.28 0 10,000 -0.1
30/11/2017
2.30
 2,497,745 2.16 2.30 2.11 0 60,000 -0.7
29/11/2017
2.16
 2,388,415 2.05 2.18 1.89 15,000 36,500 -0.2
28/11/2017
2.05
 1,170,309 2.01 2.05 1.95 0 22,500 -0.2
27/11/2017
2.01
 1,739,297 1.91 2.01 1.85 76,100 34,000 0.4
24/11/2017
1.91
 1,552,087 1.79 1.91 1.76 0 57,700 -0.5
23/11/2017
1.79
 2,259,647 1.64 1.79 1.64 0 2,500 -0.0
22/11/2017
1.64
 1,732,005 1.56 1.64 1.54 0 21,900 -0.2
21/11/2017
1.56
 1,774,015 1.48 1.56 1.50 0 30 -0.0
20/11/2017
1.48
 532,595 1.50 1.52 1.46 0 0 0
17/11/2017
1.50
 560,206 1.50 1.54 1.48 5,000 0 0.0
16/11/2017
1.50
 605,052 1.48 1.52 1.46 0 0 0
15/11/2017
1.48
 337,045 1.48 1.50 1.46 0 0 0
14/11/2017
1.48
 709,861 1.44 1.50 1.44 0 0 0
13/11/2017
1.44
 836,442 1.42 1.46 1.40 0 0 0
10/11/2017
1.42
 310,210 1.42 1.42 1.40 0 0 0
09/11/2017
1.42
 216,600 1.40 1.42 1.40 0 0 0
08/11/2017
1.40
 258,000 1.42 1.44 1.40 0 0 0
07/11/2017
1.42
 73,500 1.42 1.42 1.38 0 0 0
06/11/2017
1.42
 124,800 1.40 1.42 1.37 0 0 0
03/11/2017
1.40
 269,000 1.40 1.40 1.37 0 0 0
02/11/2017
1.40
 140,842 1.38 1.44 1.38 0 0 0
01/11/2017
1.38
 276,011 1.42 1.44 1.38 0 0 0
31/10/2017
1.42
 576,907 1.40 1.44 1.38 0 0 0
30/10/2017
1.40
 337,200 1.44 1.46 1.40 0 0 0
27/10/2017
1.44
 265,200 1.42 1.46 1.40 0 0 0
26/10/2017
1.42
 320,125 1.48 1.50 1.42 100 1,100 -0.0
25/10/2017
1.48
 707,998 1.46 1.50 1.44 0 0 0
24/10/2017
1.46
 672,777 1.42 1.48 1.40 0 51,000 -0.4
23/10/2017
1.42
 589,252 1.40 1.42 1.40 0 0 0
20/10/2017
1.40
 267,807 1.40 1.44 1.40 0 74,000 -0.5
19/10/2017
1.40
 295,400 1.40 1.42 1.40 0 0 0
18/10/2017
1.40
 360,507 1.42 1.44 1.40 0 0 0
17/10/2017
1.42
 316,879 1.38 1.42 1.37 0 0 0
16/10/2017
1.38
 170,929 1.40 1.42 1.38 0 0 0
13/10/2017
1.40
 126,207 1.37 1.40 1.37 0 0 0
12/10/2017
1.37
 64,595 1.37 1.37 1.37 0 0 0
11/10/2017
1.37
 225,628 1.38 1.40 1.37 0 0 0
10/10/2017
1.38
 182,800 1.40 1.40 1.38 0 0 0
09/10/2017
1.40
 169,210 1.37 1.40 1.38 0 0 0
06/10/2017
1.37
 72,130 1.37 1.38 1.37 0 0 0
05/10/2017
1.37
 123,301 1.37 1.37 1.37 0 0 0
04/10/2017
1.37
 133,000 1.33 1.37 1.33 0 0 0
03/10/2017
1.33
 174,780 1.37 1.38 1.33 20,000 0 0.1
02/10/2017
1.37
 83,900 1.40 1.40 1.37 15,000 0 0.1
29/09/2017
1.40
 98,658 1.42 1.42 1.40 0 0 0
28/09/2017
1.42
 65,941 1.42 1.44 1.40 0 0 0
27/09/2017
1.42
 175,518 1.42 1.42 1.40 0 0 0
26/09/2017
1.42
 86,761 1.44 1.44 1.42 0 0 0
25/09/2017
1.44
 167,968 1.44 1.44 1.42 0 0 0
22/09/2017
1.44
 227,519 1.42 1.44 1.42 0 0 0
21/09/2017
1.42
 105,277 1.42 1.46 1.42 0 0 0
20/09/2017
1.42
 254,100 1.42 1.42 1.42 0 0 0
19/09/2017
1.42
 136,047 1.42 1.44 1.42 0 0 0
18/09/2017
1.42
 89,975 1.42 1.46 1.42 0 0 0
15/09/2017
1.42
 124,000 1.42 1.44 1.42 0 0 0
14/09/2017
1.42
 712,162 1.48 1.48 1.42 0 0 0
13/09/2017
1.48
 184,713 1.42 1.48 1.42 0 300 -0.0
12/09/2017
1.42
 43,610 1.42 1.44 1.42 0 0 0
11/09/2017
1.42
 457,152 1.48 1.48 1.42 0 0 0
08/09/2017
1.48
 131,504 1.48 1.50 1.46 0 0 0
07/09/2017
1.48
 563,190 1.44 1.50 1.44 0 0 0
06/09/2017
1.44
 291,377 1.46 1.46 1.44 0 0 0
05/09/2017
1.46
 133,100 1.50 1.50 1.44 0 0 0
01/09/2017
1.50
 210,163 1.52 1.52 1.46 0 0 0
31/08/2017
1.52
 479,465 1.44 1.52 1.42 0 0 0
30/08/2017
1.44
 431,247 1.46 1.48 1.44 0 0 0
29/08/2017
1.46
 1,016,235 1.52 1.52 1.46 0 0 0
28/08/2017
1.52
 828,200 1.50 1.54 1.46 0 0 0
25/08/2017
1.50
 1,106,719 1.38 1.50 1.38 0 273,500 -2.0
24/08/2017
1.38
 256,505 1.38 1.42 1.38 0 50,050 -0.4
23/08/2017
1.38
 579,387 1.48 1.48 1.38 20,000 0 0.1
22/08/2017
1.48
 691,385 1.52 1.52 1.44 0 0 0
21/08/2017
1.52
 623,660 1.50 1.52 1.44 0 0 0
18/08/2017
1.50
 453,832 1.46 1.50 1.44 0 35 -0.0
17/08/2017
1.46
 170,831 1.52 1.52 1.46 0 0 0
16/08/2017
1.52
 204,035 1.48 1.52 1.44 500 700 -0.0
15/08/2017
1.48
 131,414 1.54 1.54 1.48 0 800 -0.0
14/08/2017
1.54
 658,208 1.54 1.56 1.50 0 100,000 -0.8
11/08/2017
1.54
 323,378 1.52 1.54 1.48 0 31,400 -0.2
10/08/2017
1.52
 1,250,182 1.48 1.58 1.44 0 150,300 -1.2
09/08/2017
1.48
 522,730 1.52 1.52 1.42 30,000 0 0.2
08/08/2017
1.52
 1,854,769 1.56 1.62 1.52 20,000 530,000 -4.0
07/08/2017
1.56
 1,882,049 1.56 1.64 1.52 243,100 560,800 -2.5
04/08/2017
1.56
 1,572,964 1.52 1.56 1.48 100 180,300 -1.4
03/08/2017
1.52
 1,866,091 1.40 1.52 1.38 200 170,000 -1.3
02/08/2017
1.40
 357,961 1.38 1.42 1.37 24,300 0 0.2
01/08/2017
1.38
 617,270 1.38 1.42 1.37 200 500 -0.0
31/07/2017
1.38
 300,660 1.38 1.40 1.37 1,600 0 0.0
28/07/2017
1.38
 195,048 1.37 1.40 1.37 20,000 400 0.1
27/07/2017
1.37
 300,976 1.37 1.38 1.37 0 0 0
26/07/2017
1.37
 803,900 1.35 1.40 1.31 100 0 0.0
25/07/2017
1.35
 138,900 1.31 1.35 1.31 13,100 0 0.1
24/07/2017
1.31
 140,262 1.33 1.33 1.29 0 0 0
21/07/2017
1.33
 269,457 1.33 1.37 1.33 0 0 0
20/07/2017
1.33
 226,600 1.33 1.35 1.31 20,000 0 0.1
19/07/2017
1.33
 132,150 1.35 1.38 1.33 5,100 0 0.0
18/07/2017
1.35
 386,900 1.33 1.35 1.31 51,500 0 0.3
17/07/2017
1.33
 617,068 1.38 1.38 1.33 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |