CTCP Chứng khoán VIX (vix)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-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)
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
21/02/2017
1.15
 151,409 1.13 1.15 1.11 17,600 0 0.1
20/02/2017
1.13
 212,391 1.11 1.15 1.10 75,100 0 0.5
17/02/2017
1.11
 71,575 1.08 1.11 1.06 17,000 0 0.1
16/02/2017
1.08
 64,151 1.08 1.11 1.08 5,100 0 0.0
15/02/2017
1.08
 37,550 1.08 1.11 1.06 5,000 0 0.0
14/02/2017
1.08
 194,325 1.13 1.13 1.08 3,100 0 0.0
13/02/2017
1.13
 170,200 1.10 1.13 1.10 0 0 0
10/02/2017
1.10
 149,000 1.11 1.11 1.08 0 0 0
09/02/2017
1.11
 45,820 1.10 1.11 1.10 5,000 0 0.0
08/02/2017
1.10
 401,508 1.13 1.13 1.10 5,000 0 0.0
07/02/2017
1.13
 296,027 1.17 1.17 1.11 1,200 0 0.0
06/02/2017
1.17
 360,229 1.11 1.17 1.08 100 0 0.0
03/02/2017
1.11
 228,950 1.17 1.17 1.11 5,000 0 0.0
02/02/2017
1.17
 224,340 1.19 1.19 1.15 5,000 0 0.0
25/01/2017
1.19
 614,881 1.11 1.19 1.11 5,000 0 0.0
24/01/2017
1.11
 152,800 1.08 1.11 1.08 0 0 0
23/01/2017
1.08
 177,419 1.08 1.10 1.02 5,000 0 0.0
20/01/2017
1.08
 155,500 1.08 1.08 1.06 5,000 0 0.0
19/01/2017
1.08
 322,050 1.10 1.13 1.06 100 300 -0.0
18/01/2017
1.10
 1,261,971 1.00 1.10 1.00 0 0 0
17/01/2017
1.00
 175,025 0.98 1.00 0.98 200 0 0.0
16/01/2017
0.98
 77,510 0.98 1.00 0.98 3,000 0 0.0
13/01/2017
0.98
 55,395 1.02 1.04 0.98 200 0 0.0
12/01/2017
1.02
 82,500 1.04 1.04 1.00 0 200 -0.0
11/01/2017
1.04
 155,966 0.97 1.06 0.98 3,100 0 0.0
10/01/2017
0.97
 39,385 0.98 1.00 0.97 3,200 0 0.0
09/01/2017
0.98
 123,694 0.98 1.00 0.97 3,000 0 0.0
06/01/2017
0.98
 97,150 1.02 1.02 0.98 0 0 0
05/01/2017
1.02
 37,118 1.02 1.02 0.98 3,000 0 0.0
04/01/2017
1.02
 51,931 1.02 1.04 1.00 3,100 0 0.0
03/01/2017
1.02
 207,063 1.02 1.02 0.93 100 0 0.0
30/12/2016
1.02
 55,530 1.02 1.02 0.98 100 0 0.0
29/12/2016
1.02
 56,550 1.00 1.06 0.98 4,200 0 0.0
28/12/2016
1.00
 33,107 1.00 1.02 0.98 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |