CTCP Chứng khoán VIX (vix)

23.55
-0.85
(-3.48%)
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)
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
27/12/2016
1.00
 73,564 1.00 1.02 0.98 2,100 0 0.0
26/12/2016
1.00
 13,700 1.02 1.04 1.00 5,200 0 0.0
23/12/2016
1.02
 6,695 1.02 1.02 1.02 6,000 0 0.0
22/12/2016
1.02
 27,574 1.06 1.06 1.02 5,000 5,000 0
21/12/2016
1.06
 60,050 1.04 1.06 1.02 0 0 0
20/12/2016
1.04
 84,238 1.08 1.10 1.04 0 0 0
19/12/2016
1.08
 371,030 1.02 1.08 0.97 3,100 12,000 -0.1
16/12/2016
1.02
 282,000 1.04 1.04 1.02 100 0 0.0
15/12/2016
1.04
 346,718 1.00 1.04 0.97 6,000 0 0.0
14/12/2016
1.00
 353,425 0.98 1.00 0.91 6,000 0 0.0
13/12/2016
0.98
 538,440 0.97 0.98 0.89 23,200 0 0.1
12/12/2016
0.97
 56,901 0.98 0.98 0.97 0 0 0
09/12/2016
0.98
 132,899 1.00 1.00 0.97 0 0 0
08/12/2016
1.00
 253,138 1.00 1.02 0.98 0 0 0
07/12/2016
1.00
 304,350 1.04 1.04 0.98 4,000 0 0.0
06/12/2016
1.04
 121,450 1.06 1.06 1.00 100 0 0.0
05/12/2016
1.06
 77,163 1.02 1.06 0.98 200 0 0.0
02/12/2016
1.02
 175,069 1.02 1.02 1.00 0 0 0
01/12/2016
1.02
 142,300 1.02 1.04 1.02 4,000 0 0.0
30/11/2016
1.02
 75,592 1.06 1.06 1.02 4,000 0 0.0
29/11/2016
1.06
 33,969 1.04 1.06 1.04 4,000 0 0.0
28/11/2016
1.04
 162,429 1.08 1.08 1.02 0 13,000 -0.1
25/11/2016
1.08
 66,760 1.11 1.11 1.08 4,100 0 0.0
24/11/2016
1.11
 108,561 1.11 1.11 1.10 0 38,300 -0.2
23/11/2016
1.11
 44,172 1.10 1.11 1.10 5,000 1,200 0.0
22/11/2016
1.10
 223,260 1.13 1.13 1.10 50,000 0 0.3
21/11/2016
1.13
 93,110 1.11 1.13 1.11 100 0 0.0
18/11/2016
1.11
 235,492 1.11 1.11 1.10 0 0 0
17/11/2016
1.11
 88,233 1.11 1.11 1.11 0 0 0
16/11/2016
1.11
 100,800 1.11 1.13 1.11 100 0 0.0
15/11/2016
1.11
 91,912 1.11 1.11 1.11 1,000 0 0.0
14/11/2016
1.11
 117,870 1.13 1.13 1.08 0 20,000 -0.1
11/11/2016
1.13
 135,793 1.11 1.13 1.10 30,300 0 0.2
10/11/2016
1.11
 341,500 1.10 1.11 1.10 0 0 0
09/11/2016
1.10
 208,820 1.13 1.13 1.06 0 0 0
08/11/2016
1.13
 303,130 1.13 1.13 1.10 109,400 0 0.7
07/11/2016
1.13
 172,625 1.11 1.13 1.10 50,000 0 0.3
04/11/2016
1.11
 242,730 1.11 1.11 1.10 0 0 0
03/11/2016
1.11
 334,483 1.11 1.13 1.10 100 0 0.0
02/11/2016
1.11
 131,095 1.13 1.13 1.10 0 0 0
01/11/2016
1.13
 146,670 1.10 1.13 1.11 100 0 0.0
31/10/2016
1.10
 201,953 1.11 1.11 1.10 0 0 0
28/10/2016
1.11
 341,735 1.10 1.13 1.10 1,000 0 0.0
27/10/2016
1.10
 298,785 1.13 1.13 1.10 0 0 0
26/10/2016
1.13
 488,955 1.15 1.15 1.13 131,000 0 0.8
25/10/2016
1.15
 456,488 1.15 1.17 1.13 139,000 0 0.9
24/10/2016
1.15
 766,702 1.15 1.17 1.15 210,100 0 1.3
21/10/2016
1.15
 454,522 1.17 1.17 1.15 104,000 0 0.6
20/10/2016
1.17
 522,900 1.17 1.17 1.15 140,000 0 0.9
19/10/2016
1.17
 517,898 1.15 1.17 1.13 120,000 0 0.7
18/10/2016
1.15
 376,550 1.15 1.15 1.13 100,000 0 0.6
17/10/2016
1.15
 332,006 1.13 1.17 1.11 116,500 0 0.7
14/10/2016
1.13
 261,130 1.15 1.19 1.13 90,500 0 0.6
13/10/2016
1.15
 317,587 1.10 1.17 1.11 80,500 0 0.5
12/10/2016
1.10
 663,032 1.10 1.13 1.10 190,000 0 1.1
11/10/2016
1.10
 467,800 1.10 1.10 1.08 400 0 0.0
10/10/2016
1.10
 372,273 1.10 1.11 1.08 0 0 0
07/10/2016
1.10
 601,762 1.11 1.13 1.10 0 0 0
06/10/2016
1.11
 633,607 1.11 1.13 1.08 0 0 0
05/10/2016
1.11
 811,922 1.08 1.13 1.08 0 0 0
04/10/2016
1.08
 1,469,081 1.02 1.11 1.04 0 0 0
03/10/2016
1.02
 399,054 1.06 1.06 1.02 0 2,000 -0.0
30/09/2016
1.06
 624,300 1.06 1.06 1.02 1,000 0 0.0
29/09/2016
1.06
 652,330 1.06 1.08 1.04 0 0 0
28/09/2016
1.06
 412,983 1.02 1.10 1.02 0 0 0
27/09/2016
1.02
 225,973 1.02 1.04 1.02 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |