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)
25/08/2017
1.27
 1,106,719 1.17 1.27 1.17 0 273,500 -2.0
24/08/2017
1.17
 256,505 1.17 1.20 1.17 0 50,050 -0.4
23/08/2017
1.17
 579,387 1.25 1.25 1.17 20,000 0 0.1
22/08/2017
1.25
 691,385 1.28 1.28 1.22 0 0 0
21/08/2017
1.28
 623,660 1.27 1.28 1.22 0 0 0
18/08/2017
1.27
 453,832 1.24 1.27 1.22 0 35 -0.0
17/08/2017
1.24
 170,831 1.28 1.28 1.24 0 0 0
16/08/2017
1.28
 204,035 1.25 1.28 1.22 500 700 -0.0
15/08/2017
1.25
 131,414 1.30 1.30 1.25 0 800 -0.0
14/08/2017
1.30
 658,208 1.30 1.32 1.27 0 100,000 -0.8
11/08/2017
1.30
 323,378 1.28 1.30 1.25 0 31,400 -0.2
10/08/2017
1.28
 1,250,182 1.25 1.33 1.22 0 150,300 -1.2
09/08/2017
1.25
 522,730 1.28 1.28 1.20 30,000 0 0.2
08/08/2017
1.28
 1,854,769 1.32 1.37 1.28 20,000 530,000 -4.0
07/08/2017
1.32
 1,882,049 1.32 1.38 1.28 243,100 560,800 -2.5
04/08/2017
1.32
 1,572,964 1.28 1.32 1.25 100 180,300 -1.4
03/08/2017
1.28
 1,866,091 1.19 1.28 1.17 200 170,000 -1.3
02/08/2017
1.19
 357,961 1.17 1.20 1.15 24,300 0 0.2
01/08/2017
1.17
 617,270 1.17 1.20 1.15 200 500 -0.0
31/07/2017
1.17
 300,660 1.17 1.19 1.15 1,600 0 0.0
28/07/2017
1.17
 195,048 1.15 1.19 1.15 20,000 400 0.1
27/07/2017
1.15
 300,976 1.15 1.17 1.15 0 0 0
26/07/2017
1.15
 803,900 1.14 1.19 1.10 100 0 0.0
25/07/2017
1.14
 138,900 1.10 1.14 1.10 13,100 0 0.1
24/07/2017
1.10
 140,262 1.12 1.12 1.09 0 0 0
21/07/2017
1.12
 269,457 1.12 1.15 1.12 0 0 0
20/07/2017
1.12
 226,600 1.12 1.14 1.10 20,000 0 0.1
19/07/2017
1.12
 132,150 1.14 1.17 1.12 5,100 0 0.0
18/07/2017
1.14
 386,900 1.12 1.14 1.10 51,500 0 0.3
17/07/2017
1.12
 617,068 1.17 1.17 1.12 800 0 0.0
14/07/2017
1.17
 255,279 1.17 1.19 1.15 3,000 0 0.0
13/07/2017
1.17
 234,600 1.15 1.19 1.15 0 0 0
12/07/2017
1.15
 740,081 1.20 1.24 1.15 15,900 0 0.1
11/07/2017
1.20
 383,134 1.20 1.22 1.17 100 0 0.0
10/07/2017
1.20
 1,290,235 1.25 1.27 1.20 0 0 0
07/07/2017
1.25
 2,255,670 1.32 1.35 1.25 0 0 0
06/07/2017
1.32
 1,016,004 1.32 1.33 1.30 100 0 0.0
05/07/2017
1.32
 3,107,890 1.25 1.32 1.25 100 1,000 -0.0
04/07/2017
1.25
 461,088 1.24 1.25 1.22 28,000 0 0.2
03/07/2017
1.24
 2,346,530 1.17 1.24 1.15 0 100 -0.0
30/06/2017
1.17
 1,006,527 1.19 1.22 1.17 0 0 0
29/06/2017
1.19
 1,288,685 1.14 1.19 1.12 50,000 0 0.4
28/06/2017
1.14
 391,715 1.14 1.15 1.12 7,000 0 0.0
27/06/2017
1.14
 248,955 1.15 1.15 1.12 50,000 0 0.3
26/06/2017
1.15
 129,248 1.17 1.17 1.14 1,700 0 0.0
23/06/2017
1.17
 413,210 1.15 1.17 1.10 4,100 0 0.0
22/06/2017
1.15
 527,120 1.19 1.19 1.14 0 0 0
21/06/2017
1.19
 380,089 1.17 1.22 1.15 0 0 0
20/06/2017
1.17
 1,489,922 1.12 1.20 1.14 2,000 0 0.0
19/06/2017
1.12
 205,220 1.15 1.15 1.12 0 0 0
16/06/2017
1.15
 227,900 1.15 1.15 1.12 100 0 0.0
15/06/2017
1.15
 239,720 1.17 1.17 1.12 1,300 0 0.0
14/06/2017
1.17
 944,705 1.19 1.20 1.15 41,100 0 0.3
13/06/2017
1.19
 635,950 1.12 1.19 1.09 0 0 0
12/06/2017
1.12
 324,943 1.12 1.14 1.09 0 0 0
09/06/2017
1.12
 529,610 1.12 1.14 1.10 0 0 0
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
08/06/2017
1.12
 329,504 1.08 1.14 1.09 600 0 0.0
07/06/2017
1.08
 1,699,658 1.10 1.13 1.08 500 0 0.0
06/06/2017
1.10
 1,117,607 1.05 1.11 1.05 200 0 0.0
05/06/2017
1.05
 407,800 1.07 1.10 1.05 200 0 0.0
02/06/2017
1.07
 1,148,321 1.00 1.08 0.99 300 0 0.0
01/06/2017
1.00
 331,010 0.99 1.02 1.00 200 0 0.0
31/05/2017
0.99
 615,451 0.99 1.02 0.99 200 0 0.0
30/05/2017
0.99
 603,120 1.02 1.05 0.99 100 0 0.0
29/05/2017
1.02
 608,000 1.05 1.07 1.02 0 0 0
26/05/2017
1.05
 421,380 1.08 1.10 1.05 0 0 0
25/05/2017
1.08
 641,123 1.04 1.10 1.04 0 2,000 -0.0
24/05/2017
1.04
 576,400 1.02 1.07 1.00 600 0 0.0
23/05/2017
1.02
 618,929 1.07 1.10 1.02 0 0 0
22/05/2017
1.07
 928,710 1.10 1.13 1.07 0 0 0
19/05/2017
1.10
 1,926,225 1.11 1.16 1.08 5,000 0 0.0
18/05/2017
1.11
 795,749 1.15 1.16 1.11 500 0 0.0
17/05/2017
1.15
 1,421,112 1.13 1.16 1.10 0 0 0
16/05/2017
1.13
 2,735,354 1.11 1.18 1.11 1,500 0 0.0
15/05/2017
1.11
 898,867 1.10 1.11 0.99 100 7,584 -0.1
12/05/2017
1.10
 503,480 1.10 1.11 1.07 0 0 0
11/05/2017
1.10
 2,006,912 1.08 1.13 1.07 0 0 0
10/05/2017
1.08
 825,823 1.11 1.13 1.07 0 0 0
09/05/2017
1.11
 2,567,515 1.07 1.11 1.04 100 0 0.0
08/05/2017
1.07
 985,206 1.07 1.10 1.04 100 90,000 -0.6
05/05/2017
1.07
 927,863 1.07 1.10 1.05 0 30,000 -0.2
04/05/2017
1.07
 1,691,751 1.07 1.11 1.04 100 43,100 -0.3
03/05/2017
1.07
 1,763,517 0.99 1.07 0.94 0 3,600 -0.0
28/04/2017
0.99
 390,641 1.00 1.00 0.97 24,000 0 0.2
27/04/2017
1.00
 740,571 0.99 1.00 0.97 14,900 0 0.1
26/04/2017
0.99
 1,580,445 0.97 1.00 0.96 0 2,000 -0.0
25/04/2017
0.97
 750,921 0.97 1.00 0.96 0 0 0
24/04/2017
0.97
 1,212,109 0.94 1.00 0.93 0 0 0
21/04/2017
0.94
 1,114,299 0.89 0.96 0.91 100 268,000 -1.6
20/04/2017
0.89
 637,245 0.89 0.91 0.89 0 192,300 -1.1
19/04/2017
0.89
 285,000 0.93 0.93 0.89 0 84,000 -0.5
18/04/2017
0.93
 565,289 0.88 0.93 0.88 4,300 166,700 -0.9
17/04/2017
0.88
 525,399 0.88 0.91 0.88 6,800 155,500 -0.8
14/04/2017
0.88
 408,428 0.91 0.91 0.88 800 0 0.0
13/04/2017
0.91
 522,410 0.94 0.94 0.91 0 156,700 -0.9
12/04/2017
0.94
 307,200 0.94 0.96 0.94 2,000 79,000 -0.5
11/04/2017
0.94
 305,027 0.97 0.97 0.94 0 82,000 -0.5
10/04/2017
0.97
 422,139 0.94 0.97 0.94 100 126,000 -0.8
07/04/2017
0.94
 268,400 0.96 0.96 0.94 0 81,000 -0.5
05/04/2017
0.96
 248,001 0.94 0.97 0.96 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |