CTCP Chứng khoán VIX (vix)

17.45
-0.25
(-1.41%)
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
(2026-05-20) 		-1.10 -5.85% 795,224,800 -8,667,860 0
16.85
19.10
17.45
2 tháng
(2026-04-20) 		0.30 1.72% 1,586,876,800 1,004,787 0
16.35
19.35
17.45
3 tháng
(2026-03-23) 		2.35 15.31% 2,333,118,700 14,367,191 0
15.35
19.35
17.45
6 tháng
(2025-12-22) 		-2.15 -10.81% 4,756,212,800 -8,413,109 -499.6
15.35
21.96
17.45
12 tháng
(2025-06-24) 		6.81 62.47% 10,488,776,700 -35,361,306 -1,909.4
10.73
33.44
17.45
24 tháng
(2024-07-01) 		7.02 65.74% 17,295,479,600 27,566,780 -1,349.1
7.27
33.44
17.45
36 tháng
(2023-07-05) 		10.33 140.29% 24,396,742,500 45,412,944 -976.8
7.21
33.44
17.45
60 tháng
(2021-07-15) 		12.23 223.51% 28,755,677,200 46,502,612 -1,043.3
2.96
33.44
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
1.65
 298,650 1.61 1.65 1.58 0 0 0
15/01/2018
1.61
 289,700 1.63 1.65 1.60 0 0 0
12/01/2018
1.63
 253,147 1.65 1.70 1.63 0 35,600 -0.4
11/01/2018
1.65
 333,410 1.71 1.71 1.65 600 0 0.0
10/01/2018
1.71
 603,874 1.71 1.75 1.66 0 40,000 -0.4
09/01/2018
1.71
 362,286 1.75 1.80 1.71 0 0 0
08/01/2018
1.75
 151,000 1.73 1.76 1.73 3,800 0 0.0
05/01/2018
1.73
 719,293 1.73 1.84 1.70 1,000 135,500 -1.4
04/01/2018
1.73
 99,955 1.75 1.78 1.73 1,000 0 0.0
03/01/2018
1.75
 179,046 1.81 1.84 1.75 0 0 0
02/01/2018
1.81
 521,304 1.75 1.81 1.71 0 0 0
29/12/2017
1.75
 417,451 1.76 1.78 1.73 0 0 0
28/12/2017
1.76
 351,830 1.66 1.76 1.63 0 0 0
27/12/2017
1.66
 418,200 1.70 1.73 1.65 0 0 0
26/12/2017
1.70
 510,163 1.66 1.70 1.63 0 0 0
25/12/2017
1.66
 254,402 1.71 1.71 1.66 1,000 1,300 -0.0
22/12/2017
1.71
 448,837 1.73 1.75 1.66 0 0 0
21/12/2017
1.73
 557,677 1.71 1.78 1.66 40,000 0 0.4
20/12/2017
1.71
 1,495,266 1.65 1.80 1.65 0 0 0
19/12/2017
1.65
 578,042 1.75 1.75 1.65 0 0 0
18/12/2017
1.75
 805,180 1.86 1.86 1.73 13,000 0 0.1
15/12/2017
1.86
 1,160,557 1.84 1.89 1.73 0 0 0
14/12/2017
1.84
 1,488,360 1.91 1.91 1.73 10,400 10,000 0.0
13/12/2017
1.91
 734,203 2.11 2.11 1.91 45,000 0 0.5
12/12/2017
2.11
 1,499,700 2.11 2.14 1.91 13,500 0 0.2
11/12/2017
2.11
 1,418,727 2.08 2.12 1.91 85,000 0 1.0
08/12/2017
2.08
 3,143,635 1.93 2.11 1.89 0 44,300 -0.5
07/12/2017
1.93
 882,705 1.81 1.93 1.78 53,400 15,405 0.4
06/12/2017
1.81
 397,309 1.75 1.84 1.63 0 26,200 -0.3
05/12/2017
1.75
 2,700,900 1.86 1.96 1.70 700 189,100 -2.2
04/12/2017
1.86
 1,746,088 2.06 2.11 1.86 700 51,500 -0.6
01/12/2017
2.06
 1,990,260 1.94 2.08 1.93 0 10,000 -0.1
30/11/2017
1.94
 2,497,745 1.83 1.94 1.78 0 60,000 -0.7
29/11/2017
1.83
 2,388,415 1.73 1.84 1.60 15,000 36,500 -0.2
28/11/2017
1.73
 1,170,309 1.70 1.73 1.65 0 22,500 -0.2
27/11/2017
1.70
 1,739,297 1.61 1.70 1.56 76,100 34,000 0.4
24/11/2017
1.61
 1,552,087 1.52 1.61 1.48 0 57,700 -0.5
23/11/2017
1.52
 2,259,647 1.38 1.52 1.38 0 2,500 -0.0
22/11/2017
1.38
 1,732,005 1.32 1.38 1.30 0 21,900 -0.2
21/11/2017
1.32
 1,774,015 1.25 1.32 1.27 0 30 -0.0
20/11/2017
1.25
 532,595 1.27 1.28 1.24 0 0 0
17/11/2017
1.27
 560,206 1.27 1.30 1.25 5,000 0 0.0
16/11/2017
1.27
 605,052 1.25 1.28 1.24 0 0 0
15/11/2017
1.25
 337,045 1.25 1.27 1.24 0 0 0
14/11/2017
1.25
 709,861 1.22 1.27 1.22 0 0 0
13/11/2017
1.22
 836,442 1.20 1.24 1.19 0 0 0
10/11/2017
1.20
 310,210 1.20 1.20 1.19 0 0 0
09/11/2017
1.20
 216,600 1.19 1.20 1.19 0 0 0
08/11/2017
1.19
 258,000 1.20 1.22 1.19 0 0 0
07/11/2017
1.20
 73,500 1.20 1.20 1.17 0 0 0
06/11/2017
1.20
 124,800 1.19 1.20 1.15 0 0 0
03/11/2017
1.19
 269,000 1.19 1.19 1.15 0 0 0
02/11/2017
1.19
 140,842 1.17 1.22 1.17 0 0 0
01/11/2017
1.17
 276,011 1.20 1.22 1.17 0 0 0
31/10/2017
1.20
 576,907 1.19 1.22 1.17 0 0 0
30/10/2017
1.19
 337,200 1.22 1.24 1.19 0 0 0
27/10/2017
1.22
 265,200 1.20 1.24 1.19 0 0 0
26/10/2017
1.20
 320,125 1.25 1.27 1.20 100 1,100 -0.0
25/10/2017
1.25
 707,998 1.24 1.27 1.22 0 0 0
24/10/2017
1.24
 672,777 1.20 1.25 1.19 0 51,000 -0.4
23/10/2017
1.20
 589,252 1.19 1.20 1.19 0 0 0
20/10/2017
1.19
 267,807 1.19 1.22 1.19 0 74,000 -0.5
19/10/2017
1.19
 295,400 1.19 1.20 1.19 0 0 0
18/10/2017
1.19
 360,507 1.20 1.22 1.19 0 0 0
17/10/2017
1.20
 316,879 1.17 1.20 1.15 0 0 0
16/10/2017
1.17
 170,929 1.19 1.20 1.17 0 0 0
13/10/2017
1.19
 126,207 1.15 1.19 1.15 0 0 0
12/10/2017
1.15
 64,595 1.15 1.15 1.15 0 0 0
11/10/2017
1.15
 225,628 1.17 1.19 1.15 0 0 0
10/10/2017
1.17
 182,800 1.19 1.19 1.17 0 0 0
09/10/2017
1.19
 169,210 1.15 1.19 1.17 0 0 0
06/10/2017
1.15
 72,130 1.15 1.17 1.15 0 0 0
05/10/2017
1.15
 123,301 1.15 1.15 1.15 0 0 0
04/10/2017
1.15
 133,000 1.12 1.15 1.12 0 0 0
03/10/2017
1.12
 174,780 1.15 1.17 1.12 20,000 0 0.1
02/10/2017
1.15
 83,900 1.19 1.19 1.15 15,000 0 0.1
29/09/2017
1.19
 98,658 1.20 1.20 1.19 0 0 0
28/09/2017
1.20
 65,941 1.20 1.22 1.19 0 0 0
27/09/2017
1.20
 175,518 1.20 1.20 1.19 0 0 0
26/09/2017
1.20
 86,761 1.22 1.22 1.20 0 0 0
25/09/2017
1.22
 167,968 1.22 1.22 1.20 0 0 0
22/09/2017
1.22
 227,519 1.20 1.22 1.20 0 0 0
21/09/2017
1.20
 105,277 1.20 1.24 1.20 0 0 0
20/09/2017
1.20
 254,100 1.20 1.20 1.20 0 0 0
19/09/2017
1.20
 136,047 1.20 1.22 1.20 0 0 0
18/09/2017
1.20
 89,975 1.20 1.24 1.20 0 0 0
15/09/2017
1.20
 124,000 1.20 1.22 1.20 0 0 0
14/09/2017
1.20
 712,162 1.25 1.25 1.20 0 0 0
13/09/2017
1.25
 184,713 1.20 1.25 1.20 0 300 -0.0
12/09/2017
1.20
 43,610 1.20 1.22 1.20 0 0 0
11/09/2017
1.20
 457,152 1.25 1.25 1.20 0 0 0
08/09/2017
1.25
 131,504 1.25 1.27 1.24 0 0 0
07/09/2017
1.25
 563,190 1.22 1.27 1.22 0 0 0
06/09/2017
1.22
 291,377 1.24 1.24 1.22 0 0 0
05/09/2017
1.24
 133,100 1.27 1.27 1.22 0 0 0
01/09/2017
1.27
 210,163 1.28 1.28 1.24 0 0 0
31/08/2017
1.28
 479,465 1.22 1.28 1.20 0 0 0
30/08/2017
1.22
 431,247 1.24 1.25 1.22 0 0 0
29/08/2017
1.24
 1,016,235 1.28 1.28 1.24 0 0 0
28/08/2017
1.28
 828,200 1.27 1.30 1.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |