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)
14/07/2017
1.38
 255,279 1.38 1.40 1.37 3,000 0 0.0
13/07/2017
1.38
 234,600 1.37 1.40 1.37 0 0 0
12/07/2017
1.37
 740,081 1.42 1.46 1.37 15,900 0 0.1
11/07/2017
1.42
 383,134 1.42 1.44 1.38 100 0 0.0
10/07/2017
1.42
 1,290,235 1.48 1.50 1.42 0 0 0
07/07/2017
1.48
 2,255,670 1.56 1.60 1.48 0 0 0
06/07/2017
1.56
 1,016,004 1.56 1.58 1.54 100 0 0.0
05/07/2017
1.56
 3,107,890 1.48 1.56 1.48 100 1,000 -0.0
04/07/2017
1.48
 461,088 1.46 1.48 1.44 28,000 0 0.2
03/07/2017
1.46
 2,346,530 1.38 1.46 1.37 0 100 -0.0
30/06/2017
1.38
 1,006,527 1.40 1.44 1.38 0 0 0
29/06/2017
1.40
 1,288,685 1.35 1.40 1.33 50,000 0 0.4
28/06/2017
1.35
 391,715 1.35 1.37 1.33 7,000 0 0.0
27/06/2017
1.35
 248,955 1.37 1.37 1.33 50,000 0 0.3
26/06/2017
1.37
 129,248 1.38 1.38 1.35 1,700 0 0.0
23/06/2017
1.38
 413,210 1.37 1.38 1.31 4,100 0 0.0
22/06/2017
1.37
 527,120 1.40 1.40 1.35 0 0 0
21/06/2017
1.40
 380,089 1.38 1.44 1.37 0 0 0
20/06/2017
1.38
 1,489,922 1.33 1.42 1.35 2,000 0 0.0
19/06/2017
1.33
 205,220 1.37 1.37 1.33 0 0 0
16/06/2017
1.37
 227,900 1.37 1.37 1.33 100 0 0.0
15/06/2017
1.37
 239,720 1.38 1.38 1.33 1,300 0 0.0
14/06/2017
1.38
 944,705 1.40 1.42 1.37 41,100 0 0.3
13/06/2017
1.40
 635,950 1.33 1.40 1.29 0 0 0
12/06/2017
1.33
 324,943 1.33 1.35 1.29 0 0 0
09/06/2017
1.33
 529,610 1.33 1.35 1.31 0 0 0
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
08/06/2017
1.33
 329,504 1.28 1.35 1.29 600 0 0.0
07/06/2017
1.28
 1,699,658 1.30 1.34 1.28 500 0 0.0
06/06/2017
1.30
 1,117,607 1.24 1.32 1.24 200 0 0.0
05/06/2017
1.24
 407,800 1.26 1.30 1.24 200 0 0.0
02/06/2017
1.26
 1,148,321 1.19 1.28 1.17 300 0 0.0
01/06/2017
1.19
 331,010 1.17 1.21 1.19 200 0 0.0
31/05/2017
1.17
 615,451 1.17 1.21 1.17 200 0 0.0
30/05/2017
1.17
 603,120 1.21 1.24 1.17 100 0 0.0
29/05/2017
1.21
 608,000 1.24 1.26 1.21 0 0 0
26/05/2017
1.24
 421,380 1.28 1.30 1.24 0 0 0
25/05/2017
1.28
 641,123 1.23 1.30 1.23 0 2,000 -0.0
24/05/2017
1.23
 576,400 1.21 1.26 1.19 600 0 0.0
23/05/2017
1.21
 618,929 1.26 1.30 1.21 0 0 0
22/05/2017
1.26
 928,710 1.30 1.34 1.26 0 0 0
19/05/2017
1.30
 1,926,225 1.32 1.37 1.28 5,000 0 0.0
18/05/2017
1.32
 795,749 1.36 1.37 1.32 500 0 0.0
17/05/2017
1.36
 1,421,112 1.34 1.37 1.30 0 0 0
16/05/2017
1.34
 2,735,354 1.32 1.39 1.32 1,500 0 0.0
15/05/2017
1.32
 898,867 1.30 1.32 1.17 100 7,584 -0.1
12/05/2017
1.30
 503,480 1.30 1.32 1.26 0 0 0
11/05/2017
1.30
 2,006,912 1.28 1.34 1.26 0 0 0
10/05/2017
1.28
 825,823 1.32 1.34 1.26 0 0 0
09/05/2017
1.32
 2,567,515 1.26 1.32 1.23 100 0 0.0
08/05/2017
1.26
 985,206 1.26 1.30 1.23 100 90,000 -0.6
05/05/2017
1.26
 927,863 1.26 1.30 1.24 0 30,000 -0.2
04/05/2017
1.26
 1,691,751 1.26 1.32 1.23 100 43,100 -0.3
03/05/2017
1.26
 1,763,517 1.17 1.26 1.11 0 3,600 -0.0
28/04/2017
1.17
 390,641 1.19 1.19 1.15 24,000 0 0.2
27/04/2017
1.19
 740,571 1.17 1.19 1.15 14,900 0 0.1
26/04/2017
1.17
 1,580,445 1.15 1.19 1.13 0 2,000 -0.0
25/04/2017
1.15
 750,921 1.15 1.19 1.13 0 0 0
24/04/2017
1.15
 1,212,109 1.11 1.19 1.10 0 0 0
21/04/2017
1.11
 1,114,299 1.06 1.13 1.08 100 268,000 -1.6
20/04/2017
1.06
 637,245 1.06 1.08 1.06 0 192,300 -1.1
19/04/2017
1.06
 285,000 1.10 1.10 1.06 0 84,000 -0.5
18/04/2017
1.10
 565,289 1.04 1.10 1.04 4,300 166,700 -0.9
17/04/2017
1.04
 525,399 1.04 1.08 1.04 6,800 155,500 -0.8
14/04/2017
1.04
 408,428 1.08 1.08 1.04 800 0 0.0
13/04/2017
1.08
 522,410 1.11 1.11 1.08 0 156,700 -0.9
12/04/2017
1.11
 307,200 1.11 1.13 1.11 2,000 79,000 -0.5
11/04/2017
1.11
 305,027 1.15 1.15 1.11 0 82,000 -0.5
10/04/2017
1.15
 422,139 1.11 1.15 1.11 100 126,000 -0.8
07/04/2017
1.11
 268,400 1.13 1.13 1.11 0 81,000 -0.5
05/04/2017
1.13
 248,001 1.11 1.15 1.13 4,000 0 0.0
04/04/2017
1.11
 350,186 1.15 1.15 1.11 0 0 0
03/04/2017
1.15
 239,294 1.17 1.17 1.13 100 0 0.0
31/03/2017
1.17
 236,639 1.23 1.23 1.17 300 0 0.0
30/03/2017
1.23
 254,381 1.23 1.24 1.19 94,700 0 0.6
29/03/2017
1.23
 368,267 1.23 1.24 1.21 100 0 0.0
28/03/2017
1.23
 596,436 1.21 1.24 1.19 200 0 0.0
27/03/2017
1.21
 637,265 1.21 1.24 1.19 200 0 0.0
24/03/2017
1.21
 329,100 1.19 1.23 1.19 3,500 0 0.0
23/03/2017
1.19
 472,620 1.21 1.21 1.17 0 0 0
22/03/2017
1.21
 538,540 1.23 1.23 1.19 2,400 0 0.0
21/03/2017
1.23
 579,820 1.24 1.24 1.21 0 0 0
20/03/2017
1.24
 1,585,570 1.15 1.24 1.17 500 0 0.0
17/03/2017
1.15
 862,168 1.13 1.19 1.15 100 0 0.0
16/03/2017
1.13
 276,582 1.10 1.15 1.10 2,200 0 0.0
15/03/2017
1.10
 49,110 1.10 1.13 1.10 0 0 0
14/03/2017
1.10
 140,336 1.11 1.11 1.08 0 0 0
13/03/2017
1.11
 144,510 1.10 1.11 1.08 38,000 0 0.2
10/03/2017
1.10
 62,010 1.10 1.10 1.10 4,000 0 0.0
09/03/2017
1.10
 128,270 1.10 1.11 1.10 0 0 0
08/03/2017
1.10
 68,241 1.10 1.11 1.10 14,100 0 0.1
07/03/2017
1.10
 54,569 1.10 1.11 1.10 21,300 0 0.1
06/03/2017
1.10
 95,152 1.11 1.11 1.10 4,000 0 0.0
03/03/2017
1.11
 50,712 1.11 1.11 1.10 0 0 0
02/03/2017
1.11
 167,470 1.11 1.13 1.10 34,200 0 0.2
01/03/2017
1.11
 305,120 1.13 1.13 1.10 0 0 0
28/02/2017
1.13
 435,512 1.15 1.17 1.11 5,000 0 0.0
27/02/2017
1.15
 313,131 1.11 1.15 1.11 6,500 0 0.0
24/02/2017
1.11
 333,110 1.17 1.19 1.11 50,000 0 0.3
23/02/2017
1.17
 253,600 1.17 1.19 1.15 65,200 0 0.4
22/02/2017
1.17
 733,732 1.15 1.19 1.11 54,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |