CTCP Chứng khoán VIX (vix)

16.35
-0.25
(-1.51%)
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
(2026-02-23) 		-5.85 -25.71% 709,447,000 -5,080,900 -96.7
16
23.20
16.60
2 tháng
(2026-01-19) 		-9.10 -35% 1,459,077,200 -21,872,100 -487.1
16
26
16.60
3 tháng
(2025-12-18) 		-5.10 -23.18% 2,394,623,900 -13,160,200 -298.2
16
26
16.60
6 tháng
(2025-09-19) 		-18.30 -51.99% 5,004,288,800 -70,130,500 -1,837.1
16
39.60
16.60
12 tháng
(2025-03-24) 		5.14 43.68% 10,792,274,000 9,820,459 -1,428.3
9.95
39.60
16.60
24 tháng
(2024-03-28) 		0.90 5.64% 16,356,907,400 4,248,993 -1,521.0
8.61
39.60
16.60
36 tháng
(2023-04-03) 		11.57 217.32% 23,137,895,900 22,397,052 -1,047.5
4.97
39.60
16.60
60 tháng
(2021-04-13) 		8.18 93.91% 26,716,316,400 39,503,221 -851.7
3.50
39.60
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |